Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.140 | 3.200 | 3.060 | 3.060 | 153,693 | -0.07(-2.24%) |
Dec 30, 2021 | 2.970 | 3.160 | 2.970 | 3.130 | 161,728 | +0.15(+5.03%) |
Dec 29, 2021 | 3.020 | 3.090 | 2.920 | 2.980 | 172,811 | +0.00(+0.00%) |
Dec 28, 2021 | 3.050 | 3.150 | 2.900 | 2.980 | 158,338 | -0.11(-3.56%) |
Dec 27, 2021 | 3.160 | 3.160 | 2.980 | 3.090 | 114,757 | -0.06(-1.90%) |
Dec 23, 2021 | 3.090 | 3.200 | 3.020 | 3.150 | 136,080 | +0.03(+0.96%) |
Dec 22, 2021 | 2.880 | 3.220 | 2.850 | 3.120 | 495,191 | +0.32(+11.43%) |
Dec 21, 2021 | 2.800 | 2.898 | 2.750 | 2.800 | 243,792 | +0.01(+0.36%) |
Dec 20, 2021 | 2.910 | 2.920 | 2.710 | 2.790 | 247,182 | -0.14(-4.78%) |
Dec 17, 2021 | 2.850 | 2.980 | 2.770 | 2.930 | 226,962 | +0.05(+1.74%) |
Dec 16, 2021 | 2.930 | 2.960 | 2.830 | 2.880 | 174,137 | -0.01(-0.35%) |
Dec 15, 2021 | 2.860 | 2.890 | 2.681 | 2.890 | 357,370 | +0.02(+0.70%) |
Dec 14, 2021 | 2.910 | 2.980 | 2.857 | 2.870 | 124,975 | -0.04(-1.37%) |
Dec 13, 2021 | 3.190 | 3.200 | 2.880 | 2.910 | 411,518 | -0.28(-8.78%) |
Dec 10, 2021 | 3.190 | 3.260 | 3.100 | 3.190 | 203,891 | -0.04(-1.24%) |
Dec 09, 2021 | 3.140 | 3.300 | 3.040 | 3.230 | 857,767 | +0.09(+2.87%) |
Dec 08, 2021 | 2.990 | 3.200 | 2.980 | 3.140 | 361,133 | +0.17(+5.72%) |
Dec 07, 2021 | 2.920 | 3.150 | 2.920 | 2.970 | 610,718 | +0.09(+3.13%) |
Dec 06, 2021 | 2.850 | 2.940 | 2.740 | 2.880 | 182,608 | +0.06(+2.13%) |
Dec 03, 2021 | 2.940 | 2.940 | 2.800 | 2.820 | 227,817 | -0.07(-2.42%) |
Dec 02, 2021 | 2.750 | 2.970 | 2.690 | 2.890 | 405,032 | +0.14(+5.09%) |
Dec 01, 2021 | 2.940 | 3.050 | 2.670 | 2.750 | 592,264 | -0.14(-4.84%) |
Nov 30, 2021 | 2.990 | 3.000 | 2.792 | 2.890 | 319,990 | -0.15(-4.93%) |
Nov 29, 2021 | 3.040 | 3.050 | 2.920 | 3.040 | 180,735 | +0.02(+0.66%) |
Nov 26, 2021 | 2.910 | 3.040 | 2.900 | 3.020 | 107,483 | -0.05(-1.63%) |
Nov 24, 2021 | 3.030 | 3.100 | 2.900 | 3.070 | 139,065 | +0.06(+1.99%) |
Nov 23, 2021 | 3.170 | 3.170 | 3.010 | 3.010 | 165,433 | -0.13(-4.14%) |
Nov 22, 2021 | 3.040 | 3.180 | 3.040 | 3.140 | 320,808 | +0.09(+2.95%) |
Nov 19, 2021 | 2.960 | 3.080 | 2.960 | 3.050 | 285,489 | +0.09(+3.04%) |
Nov 18, 2021 | 3.180 | 3.000 | 2.940 | 2.960 | 548,603 | -0.22(-6.92%) |
Nov 17, 2021 | 3.290 | 3.330 | 3.130 | 3.180 | 441,709 | -0.13(-3.93%) |
Nov 16, 2021 | 3.300 | 3.350 | 3.180 | 3.310 | 265,365 | +0.01(+0.30%) |
Nov 15, 2021 | 3.400 | 3.470 | 3.250 | 3.300 | 636,096 | -0.12(-3.51%) |
Nov 12, 2021 | 3.640 | 3.696 | 3.390 | 3.420 | 1,215,786 | -0.19(-5.26%) |
Nov 11, 2021 | 4.030 | 4.120 | 3.520 | 3.610 | 1,646,041 | -0.40(-9.98%) |
Nov 10, 2021 | 4.200 | 4.010 | 599,541 | -0.19(-4.52%) | ||
Nov 09, 2021 | 3.920 | 4.345 | 3.900 | 4.200 | 1,712,992 | +0.33(+8.53%) |
Nov 08, 2021 | 3.900 | 4.150 | 3.810 | 3.870 | 1,586,204 | -0.01(-0.26%) |
Nov 05, 2021 | 3.720 | 3.930 | 3.630 | 3.880 | 659,099 | +0.26(+7.18%) |
Nov 04, 2021 | 3.740 | 3.790 | 3.580 | 3.620 | 503,840 | -0.15(-3.98%) |
Nov 03, 2021 | 3.740 | 3.970 | 3.650 | 3.770 | 1,342,007 | +0.03(+0.80%) |
Nov 02, 2021 | 3.880 | 3.890 | 3.570 | 3.740 | 1,093,008 | -0.12(-3.11%) |
Nov 01, 2021 | 3.950 | 4.090 | 3.780 | 3.860 | 676,417 | +0.10(+2.66%) |
Oct 29, 2021 | 4.150 | 4.170 | 3.670 | 3.760 | 1,629,773 | -0.45(-10.69%) |
Oct 28, 2021 | 4.040 | 4.210 | 3,565,133 | +0.31(+7.95%) | ||
Oct 27, 2021 | 3.580 | 4.100 | 3.550 | 3.900 | 1,190,516 | +0.27(+7.44%) |
Oct 26, 2021 | 4.190 | 3.590 | 3.630 | 1,669,154 | -0.75(-17.12%) | |
Oct 25, 2021 | 4.670 | 4.700 | 3.960 | 4.380 | 5,194,867 | -0.32(-6.81%) |
Oct 22, 2021 | 3.960 | 4.700 | 32,903,652 | +0.99(+26.68%) | ||
Oct 21, 2021 | 3.260 | 4.460 | 3.200 | 3.710 | 24,479,684 | +0.41(+12.42%) |
Oct 20, 2021 | 3.270 | 3.430 | 3.240 | 3.300 | 153,519 | +0.02(+0.61%) |
Oct 19, 2021 | 3.260 | 3.360 | 3.200 | 3.280 | 117,818 | +0.03(+0.92%) |
Oct 18, 2021 | 3.350 | 3.390 | 3.050 | 3.250 | 597,205 | -0.24(-6.88%) |
Oct 15, 2021 | 3.620 | 3.660 | 3.430 | 3.490 | 172,669 | -0.04(-1.13%) |
Oct 14, 2021 | 3.480 | 3.660 | 3.360 | 3.530 | 160,004 | +0.17(+5.06%) |
Oct 13, 2021 | 3.540 | 3.610 | 3.340 | 3.360 | 202,800 | -0.24(-6.67%) |
Oct 12, 2021 | 3.610 | 3.730 | 3.470 | 3.600 | 188,967 | -0.04(-1.10%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.592 | 3.640 | 236,129 | +0.06(+1.68%) |
Oct 08, 2021 | 3.560 | 3.740 | 3.451 | 3.580 | 222,352 | +0.04(+1.13%) |
Oct 07, 2021 | 3.180 | 3.640 | 3.180 | 3.540 | 316,454 | +0.34(+10.62%) |
Oct 06, 2021 | 3.370 | 3.470 | 3.070 | 3.200 | 486,199 | -0.27(-7.78%) |
Oct 05, 2021 | 4.520 | 4.590 | 3.210 | 3.470 | 2,001,993 | -0.98(-22.02%) |
Oct 04, 2021 | 4.080 | 4.710 | 4.080 | 4.450 | 1,231,797 | +0.40(+9.88%) |
Oct 01, 2021 | 3.830 | 4.730 | 3.750 | 4.050 | 2,246,834 | +0.34(+9.16%) |
Sep 30, 2021 | 3.440 | 3.850 | 3.360 | 3.710 | 455,771 | +0.27(+7.85%) |
Sep 29, 2021 | 3.170 | 3.740 | 3.170 | 3.440 | 766,947 | +0.29(+9.21%) |
Sep 28, 2021 | 3.260 | 3.300 | 3.070 | 3.150 | 240,784 | -0.12(-3.67%) |
Sep 27, 2021 | 3.070 | 3.340 | 3.070 | 3.270 | 259,009 | +0.20(+6.51%) |
Sep 24, 2021 | 3.000 | 3.140 | 2.990 | 3.070 | 121,067 | +0.05(+1.66%) |
Sep 23, 2021 | 3.060 | 3.193 | 2.970 | 3.020 | 367,153 | -0.17(-5.33%) |
Sep 22, 2021 | 3.150 | 3.320 | 3.092 | 3.190 | 234,167 | +0.10(+3.24%) |
Sep 21, 2021 | 3.030 | 3.150 | 3.000 | 3.090 | 171,595 | +0.07(+2.32%) |
Sep 20, 2021 | 3.050 | 3.210 | 2.960 | 3.020 | 342,140 | +0.02(+0.67%) |
Sep 17, 2021 | 2.870 | 3.050 | 2.870 | 3.000 | 232,271 | +0.14(+4.90%) |
Sep 16, 2021 | 2.820 | 2.900 | 2.801 | 2.860 | 39,405 | +0.01(+0.35%) |
Sep 15, 2021 | 2.880 | 2.890 | 2.810 | 2.850 | 66,492 | -0.03(-1.04%) |
Sep 14, 2021 | 2.930 | 2.930 | 2.860 | 2.880 | 76,584 | -0.06(-2.04%) |
Sep 13, 2021 | 2.940 | 2.970 | 2.870 | 2.940 | 158,009 | +0.00(+0.00%) |
Sep 10, 2021 | 3.020 | 3.080 | 2.920 | 2.940 | 208,802 | +0.00(+0.00%) |
Sep 09, 2021 | 2.860 | 3.090 | 2.860 | 2.940 | 142,069 | +0.08(+2.80%) |
Sep 08, 2021 | 2.880 | 2.930 | 2.780 | 2.860 | 75,165 | -0.05(-1.72%) |
Sep 07, 2021 | 2.750 | 3.090 | 2.750 | 2.910 | 387,568 | +0.26(+9.81%) |
Sep 03, 2021 | 2.790 | 2.890 | 2.640 | 2.650 | 186,387 | -0.17(-6.03%) |
Sep 02, 2021 | 3.070 | 3.100 | 2.820 | 2.820 | 377,926 | -0.28(-9.03%) |
Sep 01, 2021 | 2.990 | 3.150 | 2.920 | 3.100 | 256,156 | +0.18(+6.16%) |
Aug 31, 2021 | 2.830 | 2.980 | 2.830 | 2.920 | 65,923 | +0.11(+3.91%) |
Aug 30, 2021 | 2.910 | 2.970 | 2.752 | 2.810 | 149,248 | -0.03(-1.06%) |
Aug 27, 2021 | 2.830 | 3.030 | 2.750 | 2.840 | 189,245 | +0.04(+1.43%) |
Aug 26, 2021 | 2.900 | 3.050 | 2.770 | 2.800 | 341,941 | -0.11(-3.78%) |
Aug 25, 2021 | 2.750 | 2.940 | 2.680 | 2.910 | 227,599 | +0.23(+8.58%) |
Aug 24, 2021 | 2.550 | 2.740 | 2.550 | 2.680 | 140,215 | +0.06(+2.29%) |
Aug 23, 2021 | 2.440 | 2.630 | 2.430 | 2.620 | 219,868 | +0.27(+11.49%) |
Aug 20, 2021 | 2.510 | 2.550 | 2.350 | 2.350 | 211,600 | -0.20(-7.84%) |
Aug 19, 2021 | 2.430 | 2.590 | 2.380 | 2.550 | 203,916 | +0.12(+4.94%) |
Aug 18, 2021 | 2.450 | 2.480 | 2.400 | 2.430 | 87,723 | +0.02(+0.83%) |
Aug 17, 2021 | 2.530 | 2.614 | 2.360 | 2.410 | 223,858 | -0.18(-6.95%) |
Aug 16, 2021 | 2.700 | 2.705 | 2.500 | 2.590 | 178,158 | -0.16(-5.82%) |
Aug 13, 2021 | 2.520 | 2.843 | 2.520 | 2.750 | 453,903 | +0.27(+10.89%) |
Aug 12, 2021 | 2.590 | 2.650 | 2.480 | 2.480 | 115,413 | -0.14(-5.34%) |
Aug 11, 2021 | 2.480 | 2.640 | 2.410 | 2.620 | 111,782 | +0.13(+5.22%) |
Aug 10, 2021 | 2.530 | 2.700 | 2.450 | 2.490 | 243,620 | -0.03(-1.19%) |
Aug 09, 2021 | 2.370 | 2.520 | 2.310 | 2.520 | 191,072 | +0.22(+9.57%) |
Aug 06, 2021 | 2.270 | 2.330 | 2.230 | 2.300 | 84,176 | +0.03(+1.32%) |
Aug 05, 2021 | 2.210 | 2.371 | 2.190 | 2.270 | 235,434 | +0.13(+6.07%) |
Aug 04, 2021 | 2.100 | 2.250 | 2.070 | 2.140 | 115,215 | +0.02(+0.94%) |
Aug 03, 2021 | 2.110 | 2.150 | 2.060 | 2.120 | 99,316 | +0.04(+1.92%) |
Aug 02, 2021 | 2.070 | 2.180 | 2.070 | 2.080 | 86,116 | -0.03(-1.42%) |
Jul 30, 2021 | 2.160 | 2.200 | 2.080 | 2.110 | 46,977 | -0.08(-3.65%) |
Jul 29, 2021 | 2.120 | 2.230 | 2.050 | 2.190 | 273,579 | +0.07(+3.30%) |
Jul 28, 2021 | 2.000 | 2.140 | 1.950 | 2.120 | 218,451 | +0.17(+8.72%) |
Jul 27, 2021 | 2.010 | 2.025 | 1.910 | 1.950 | 162,960 | -0.05(-2.50%) |
Jul 26, 2021 | 2.020 | 2.080 | 2.000 | 2.000 | 242,713 | -0.05(-2.44%) |
Jul 23, 2021 | 2.010 | 2.080 | 2.000 | 2.050 | 69,552 | +0.03(+1.49%) |
Jul 22, 2021 | 2.070 | 2.089 | 2.000 | 2.020 | 82,815 | -0.08(-3.81%) |
Jul 21, 2021 | 2.070 | 2.170 | 2.070 | 2.100 | 71,205 | +0.04(+1.94%) |
Jul 20, 2021 | 2.020 | 2.127 | 1.950 | 2.060 | 212,359 | +0.02(+0.98%) |
Jul 19, 2021 | 2.070 | 2.130 | 2.000 | 2.040 | 228,594 | -0.14(-6.42%) |
Jul 16, 2021 | 2.330 | 2.370 | 2.150 | 2.180 | 295,007 | -0.21(-8.79%) |
Jul 15, 2021 | 2.410 | 2.650 | 2.310 | 2.390 | 306,380 | -0.06(-2.45%) |
Jul 14, 2021 | 2.680 | 2.775 | 2.410 | 2.450 | 495,617 | -0.29(-10.58%) |
Jul 13, 2021 | 2.810 | 3.600 | 2.610 | 2.740 | 3,568,505 | +0.10(+3.79%) |
Jul 12, 2021 | 2.440 | 2.700 | 2.380 | 2.640 | 539,554 | +0.20(+8.20%) |
Jul 09, 2021 | 2.470 | 2.494 | 2.381 | 2.440 | 60,686 | -0.02(-0.81%) |
Jul 08, 2021 | 2.480 | 2.490 | 2.336 | 2.460 | 235,747 | +0.05(+2.07%) |
Jul 07, 2021 | 2.610 | 2.650 | 2.320 | 2.410 | 208,452 | +0.09(+3.88%) |
Jul 06, 2021 | 2.350 | 2.350 | 2.280 | 2.320 | 70,578 | -0.11(-4.53%) |
Jul 02, 2021 | 2.570 | 2.570 | 2.410 | 2.430 | 130,912 | -0.17(-6.54%) |
Jul 01, 2021 | 2.600 | 2.650 | 2.550 | 2.600 | 91,966 | +0.05(+1.96%) |
Jun 30, 2021 | 2.550 | 2.670 | 2.500 | 2.550 | 32,328 | +0.00(+0.00%) |
Jun 29, 2021 | 2.720 | 2.740 | 2.530 | 2.550 | 83,520 | -0.14(-5.20%) |
Jun 28, 2021 | 2.700 | 2.700 | 2.600 | 2.690 | 192,152 | +0.09(+3.46%) |
Jun 25, 2021 | 2.590 | 2.650 | 2.560 | 2.600 | 168,309 | +0.04(+1.56%) |
Jun 24, 2021 | 2.490 | 2.600 | 2.436 | 2.560 | 137,284 | +0.09(+3.64%) |
Jun 23, 2021 | 2.420 | 2.500 | 2.410 | 2.470 | 63,571 | +0.08(+3.35%) |
Jun 22, 2021 | 2.380 | 2.400 | 2.282 | 2.390 | 89,359 | +0.04(+1.70%) |
Jun 21, 2021 | 2.220 | 2.420 | 2.220 | 2.350 | 142,886 | +0.03(+1.29%) |
Jun 18, 2021 | 2.320 | 2.400 | 2.275 | 2.320 | 76,082 | -0.02(-0.85%) |
Jun 17, 2021 | 2.320 | 2.500 | 2.220 | 2.340 | 367,290 | +0.02(+0.86%) |
Jun 16, 2021 | 2.310 | 2.360 | 2.280 | 2.320 | 83,679 | -0.05(-2.11%) |
Jun 15, 2021 | 2.510 | 2.620 | 2.300 | 2.370 | 506,684 | -0.13(-5.20%) |
Jun 14, 2021 | 2.670 | 2.670 | 2.400 | 2.500 | 372,194 | -0.10(-3.85%) |
Jun 11, 2021 | 2.510 | 2.720 | 2.500 | 2.600 | 488,481 | +0.09(+3.59%) |
Jun 10, 2021 | 2.780 | 2.815 | 2.510 | 2.510 | 247,316 | -0.29(-10.36%) |
Jun 09, 2021 | 2.810 | 2.870 | 2.750 | 2.800 | 163,688 | -0.03(-1.06%) |
Jun 08, 2021 | 2.700 | 2.830 | 2.585 | 2.830 | 265,747 | +0.15(+5.60%) |
Jun 07, 2021 | 2.600 | 2.740 | 2.540 | 2.680 | 267,830 | +0.08(+3.08%) |
Jun 04, 2021 | 2.600 | 2.640 | 2.500 | 2.600 | 172,892 | +0.01(+0.39%) |
Jun 03, 2021 | 2.600 | 2.750 | 2.480 | 2.590 | 725,061 | +0.01(+0.39%) |
Jun 02, 2021 | 2.170 | 2.840 | 2.130 | 2.580 | 2,724,004 | +0.46(+21.70%) |
Jun 01, 2021 | 1.980 | 2.150 | 1.980 | 2.120 | 118,897 | +0.11(+5.47%) |
May 28, 2021 | 2.010 | 2.040 | 1.990 | 2.010 | 45,990 | +0.00(+0.00%) |
May 27, 2021 | 1.990 | 2.065 | 1.950 | 2.010 | 114,579 | +0.02(+1.01%) |
May 26, 2021 | 1.990 | 2.050 | 1.910 | 1.990 | 177,407 | -0.01(-0.50%) |
May 25, 2021 | 2.040 | 2.100 | 1.980 | 2.000 | 92,964 | -0.06(-2.91%) |
May 24, 2021 | 2.150 | 2.150 | 2.020 | 2.060 | 93,098 | -0.04(-1.90%) |
May 21, 2021 | 2.100 | 2.250 | 2.050 | 2.100 | 211,863 | +0.00(+0.00%) |
May 20, 2021 | 1.900 | 2.170 | 1.865 | 2.100 | 419,036 | +0.21(+11.11%) |
May 19, 2021 | 1.860 | 1.920 | 1.790 | 1.890 | 58,565 | +0.01(+0.53%) |
May 18, 2021 | 1.900 | 1.940 | 1.855 | 1.880 | 101,319 | -0.02(-1.05%) |
May 17, 2021 | 1.830 | 1.900 | 1.790 | 1.900 | 78,160 | +0.05(+2.70%) |
May 14, 2021 | 1.760 | 1.890 | 1.750 | 1.850 | 138,625 | +0.10(+5.71%) |
May 13, 2021 | 1.820 | 1.890 | 1.690 | 1.750 | 292,896 | -0.08(-4.37%) |
May 12, 2021 | 1.880 | 1.950 | 1.790 | 1.830 | 166,718 | -0.05(-2.66%) |
May 11, 2021 | 1.870 | 1.970 | 1.850 | 1.880 | 120,788 | -0.04(-2.08%) |
May 10, 2021 | 1.910 | 1.970 | 1.850 | 1.920 | 361,118 | -0.05(-2.54%) |
May 07, 2021 | 2.000 | 2.040 | 1.920 | 1.970 | 175,081 | +0.05(+2.60%) |
May 06, 2021 | 1.950 | 1.970 | 1.820 | 1.920 | 233,577 | -0.03(-1.54%) |
May 05, 2021 | 1.970 | 2.000 | 1.900 | 1.950 | 82,875 | +0.00(+0.00%) |
May 04, 2021 | 1.990 | 1.990 | 1.860 | 1.950 | 220,512 | -0.01(-0.51%) |
May 03, 2021 | 1.980 | 2.050 | 1.890 | 1.960 | 189,311 | -0.05(-2.49%) |
Apr 30, 2021 | 2.200 | 2.425 | 2.000 | 2.010 | 746,000 | -0.09(-4.29%) |
Apr 29, 2021 | 2.080 | 2.130 | 1.810 | 2.100 | 1,135,814 | +0.08(+3.96%) |
Apr 28, 2021 | 2.010 | 2.041 | 1.940 | 2.020 | 97,297 | +0.03(+1.51%) |
Apr 27, 2021 | 2.080 | 2.095 | 1.960 | 1.990 | 97,011 | -0.02(-1.00%) |
Apr 26, 2021 | 2.150 | 2.160 | 2.010 | 2.010 | 130,151 | -0.14(-6.51%) |
Apr 23, 2021 | 1.970 | 2.170 | 1.970 | 2.150 | 433,700 | +0.18(+9.14%) |
Apr 22, 2021 | 2.010 | 2.100 | 1.940 | 1.970 | 232,136 | -0.05(-2.48%) |
Apr 21, 2021 | 1.870 | 2.060 | 1.780 | 2.020 | 291,393 | +0.11(+5.76%) |
Apr 20, 2021 | 1.960 | 2.010 | 1.890 | 1.910 | 93,352 | -0.09(-4.50%) |
Apr 19, 2021 | 2.060 | 2.080 | 1.870 | 2.000 | 230,937 | -0.09(-4.31%) |
Apr 16, 2021 | 2.020 | 2.140 | 2.010 | 2.090 | 144,400 | +0.07(+3.47%) |
Apr 15, 2021 | 2.210 | 2.240 | 1.990 | 2.020 | 344,324 | -0.21(-9.42%) |
Apr 14, 2021 | 2.330 | 2.370 | 2.170 | 2.230 | 136,100 | -0.12(-5.11%) |
Apr 13, 2021 | 2.490 | 2.500 | 2.290 | 2.350 | 186,825 | -0.12(-4.86%) |
Apr 12, 2021 | 2.470 | 2.550 | 2.230 | 2.470 | 799,392 | -0.03(-1.20%) |
Apr 09, 2021 | 2.750 | 2.750 | 2.450 | 2.500 | 537,500 | -0.26(-9.42%) |
Apr 08, 2021 | 2.720 | 2.820 | 2.610 | 2.760 | 150,780 | +0.05(+1.85%) |
Apr 07, 2021 | 2.940 | 2.980 | 2.700 | 2.710 | 202,977 | -0.19(-6.55%) |
Apr 06, 2021 | 3.100 | 3.120 | 2.890 | 2.900 | 430,980 | -0.21(-6.75%) |
Apr 05, 2021 | 3.050 | 3.140 | 3.000 | 3.110 | 232,631 | +0.06(+1.97%) |
Apr 01, 2021 | 2.980 | 3.150 | 2.920 | 3.050 | 381,300 | +0.11(+3.74%) |
Mar 31, 2021 | 2.950 | 3.050 | 2.920 | 2.940 | 132,614 | +0.02(+0.68%) |
Mar 30, 2021 | 2.840 | 2.950 | 2.730 | 2.920 | 165,381 | +0.06(+2.10%) |
Mar 29, 2021 | 2.760 | 3.080 | 2.760 | 2.860 | 1,121,750 | +0.13(+4.76%) |
Mar 26, 2021 | 2.930 | 2.950 | 2.600 | 2.730 | 546,800 | -0.17(-5.86%) |
Mar 25, 2021 | 2.800 | 2.950 | 2.700 | 2.900 | 169,680 | +0.11(+3.94%) |
Mar 24, 2021 | 3.110 | 3.280 | 2.670 | 2.790 | 497,890 | -0.31(-10.00%) |
Mar 23, 2021 | 3.120 | 3.240 | 3.010 | 3.100 | 245,146 | -0.02(-0.64%) |
Mar 22, 2021 | 3.060 | 3.200 | 3.000 | 3.120 | 307,566 | +0.17(+5.76%) |
Mar 19, 2021 | 3.070 | 3.250 | 2.940 | 2.950 | 624,200 | -0.15(-4.84%) |
Mar 18, 2021 | 3.310 | 3.440 | 3.040 | 3.100 | 242,538 | -0.20(-6.06%) |
Mar 17, 2021 | 3.000 | 3.400 | 2.790 | 3.300 | 353,125 | +0.06(+1.85%) |
Mar 16, 2021 | 3.080 | 3.300 | 3.070 | 3.240 | 367,949 | +0.14(+4.52%) |
Mar 15, 2021 | 3.570 | 3.730 | 3.070 | 3.100 | 920,435 | -0.47(-13.17%) |
Mar 12, 2021 | 3.230 | 3.945 | 3.110 | 3.570 | 1,462,400 | +0.34(+10.53%) |
Mar 11, 2021 | 3.250 | 3.350 | 3.120 | 3.230 | 447,411 | +0.02(+0.62%) |
Mar 10, 2021 | 2.920 | 3.290 | 2.910 | 3.210 | 764,921 | +0.19(+6.29%) |
Mar 09, 2021 | 3.020 | 3.190 | 2.890 | 3.020 | 523,975 | -0.09(-2.89%) |
Mar 08, 2021 | 2.760 | 3.190 | 2.640 | 3.110 | 1,036,655 | +0.41(+15.19%) |
Mar 05, 2021 | 2.820 | 2.850 | 2.370 | 2.700 | 1,063,500 | +0.22(+8.87%) |
Mar 04, 2021 | 2.700 | 2.700 | 2.140 | 2.480 | 2,132,216 | -0.33(-11.74%) |
Mar 03, 2021 | 2.740 | 3.040 | 2.730 | 2.810 | 999,699 | +0.11(+4.07%) |
Mar 02, 2021 | 2.650 | 2.850 | 2.620 | 2.700 | 448,983 | -0.06(-2.17%) |
Mar 01, 2021 | 2.710 | 2.850 | 2.620 | 2.760 | 476,871 | +0.21(+8.24%) |
Feb 26, 2021 | 2.650 | 2.730 | 2.350 | 2.550 | 470,300 | -0.08(-3.04%) |
Feb 25, 2021 | 3.100 | 3.160 | 2.600 | 2.630 | 960,437 | -0.56(-17.55%) |
Feb 24, 2021 | 2.490 | 3.490 | 2.490 | 3.190 | 4,340,450 | +0.69(+27.60%) |
Feb 23, 2021 | 2.750 | 2.810 | 2.180 | 2.500 | 703,433 | -0.33(-11.66%) |
Feb 22, 2021 | 2.800 | 3.030 | 2.730 | 2.830 | 540,136 | -0.07(-2.41%) |
Feb 19, 2021 | 2.850 | 3.080 | 2.750 | 2.900 | 429,100 | +0.04(+1.40%) |
Feb 18, 2021 | 3.000 | 3.000 | 2.700 | 2.860 | 697,958 | -0.14(-4.67%) |
Feb 17, 2021 | 2.850 | 3.190 | 2.742 | 3.000 | 1,113,365 | +0.10(+3.45%) |
Feb 16, 2021 | 3.000 | 3.200 | 2.800 | 2.900 | 1,062,278 | -0.19(-6.15%) |
Feb 12, 2021 | 2.580 | 3.320 | 2.340 | 3.090 | 3,860,700 | +0.51(+19.77%) |
Feb 11, 2021 | 3.230 | 3.230 | 2.470 | 2.580 | 1,584,332 | -0.41(-13.71%) |
Feb 10, 2021 | 2.500 | 3.260 | 2.410 | 2.990 | 5,440,887 | +0.16(+5.65%) |
Feb 09, 2021 | 1.800 | 3.170 | 1.770 | 2.830 | 9,466,477 | +1.01(+55.49%) |
Feb 08, 2021 | 1.820 | 1.850 | 1.760 | 1.820 | 256,242 | +0.01(+0.55%) |
Feb 05, 2021 | 1.740 | 1.820 | 1.670 | 1.810 | 354,800 | +0.08(+4.62%) |
Feb 04, 2021 | 1.680 | 1.740 | 1.660 | 1.730 | 148,219 | +0.07(+4.22%) |
Feb 03, 2021 | 1.600 | 1.690 | 1.560 | 1.660 | 190,057 | +0.03(+1.84%) |
Feb 02, 2021 | 1.700 | 1.710 | 1.580 | 1.630 | 276,059 | -0.05(-2.98%) |
Feb 01, 2021 | 1.650 | 1.730 | 1.650 | 1.680 | 267,716 | +0.03(+1.82%) |
Jan 29, 2021 | 2.000 | 2.020 | 1.400 | 1.650 | 1,259,900 | -0.31(-15.82%) |
Jan 28, 2021 | 1.730 | 2.240 | 1.710 | 1.960 | 2,460,022 | +0.26(+15.29%) |
Jan 27, 2021 | 1.660 | 1.740 | 1.650 | 1.700 | 551,059 | +0.01(+0.59%) |
Jan 26, 2021 | 1.650 | 1.770 | 1.650 | 1.690 | 355,063 | +0.04(+2.42%) |
Jan 25, 2021 | 1.630 | 1.690 | 1.600 | 1.650 | 273,207 | +0.00(+0.00%) |
Jan 22, 2021 | 1.710 | 1.740 | 1.550 | 1.650 | 719,100 | -0.10(-5.71%) |
Jan 21, 2021 | 1.740 | 1.780 | 1.710 | 1.750 | 228,600 | +0.03(+1.74%) |
Jan 20, 2021 | 1.640 | 1.720 | 1.570 | 1.720 | 402,670 | +0.09(+5.52%) |
Jan 19, 2021 | 1.510 | 1.680 | 1.470 | 1.630 | 585,789 | +0.08(+5.16%) |
Jan 15, 2021 | 1.510 | 1.580 | 1.470 | 1.550 | 154,800 | +0.00(+0.00%) |
Jan 14, 2021 | 1.460 | 1.620 | 1.430 | 1.550 | 538,545 | +0.08(+5.44%) |
Jan 13, 2021 | 1.500 | 1.500 | 1.410 | 1.470 | 171,529 | -0.01(-0.68%) |
Jan 12, 2021 | 1.420 | 1.520 | 1.310 | 1.480 | 334,326 | +0.06(+4.23%) |
Jan 11, 2021 | 1.280 | 1.520 | 1.280 | 1.420 | 1,126,998 | +0.14(+10.94%) |
Jan 08, 2021 | 1.200 | 1.330 | 1.186 | 1.280 | 894,200 | +0.10(+8.47%) |
Jan 07, 2021 | 1.260 | 1.270 | 1.160 | 1.180 | 287,385 | -0.08(-6.35%) |
Jan 06, 2021 | 1.160 | 1.290 | 1.160 | 1.260 | 963,928 | +0.10(+8.62%) |
Jan 05, 2021 | 1.130 | 1.160 | 1.120 | 1.160 | 380,428 | +0.02(+1.75%) |