Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.010 | 3.110 | 2.970 | 3.100 | 773,127 | +0.03(+0.98%) |
Feb 25, 2022 | 3.170 | 3.090 | 2.910 | 3.070 | 1,374,885 | -0.47(-13.28%) |
Feb 24, 2022 | 3.100 | 3.620 | 3.010 | 3.540 | 1,391,570 | +0.19(+5.67%) |
Feb 23, 2022 | 3.700 | 3.740 | 3.310 | 3.350 | 1,113,447 | -0.31(-8.47%) |
Feb 22, 2022 | 3.470 | 3.690 | 3.400 | 3.660 | 1,166,951 | -0.10(-2.66%) |
Feb 18, 2022 | 3.760 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.910 | 4.270 | 3.650 | 3.760 | 72,661,904 | +0.49(+14.98%) |
Feb 16, 2022 | 3.300 | 3.340 | 3.180 | 3.270 | 2,922,692 | -0.03(-0.91%) |
Feb 15, 2022 | 3.260 | 3.340 | 3.190 | 3.300 | 242,176 | +0.15(+4.76%) |
Feb 14, 2022 | 3.140 | 3.291 | 3.120 | 3.150 | 211,973 | -0.03(-0.94%) |
Feb 11, 2022 | 3.300 | 3.440 | 3.135 | 3.180 | 300,777 | -0.14(-4.22%) |
Feb 10, 2022 | 3.340 | 3.490 | 3.280 | 3.320 | 310,099 | -0.06(-1.78%) |
Feb 09, 2022 | 3.290 | 3.397 | 3.210 | 3.380 | 468,758 | +0.11(+3.36%) |
Feb 08, 2022 | 3.200 | 3.300 | 3.150 | 3.270 | 189,062 | +0.08(+2.51%) |
Feb 07, 2022 | 3.170 | 3.340 | 3.120 | 3.190 | 399,170 | -0.02(-0.62%) |
Feb 04, 2022 | 3.060 | 3.230 | 3.010 | 3.210 | 264,567 | +0.16(+5.25%) |
Feb 03, 2022 | 3.040 | 3.010 | 3.050 | 216,078 | -0.06(-1.93%) | |
Feb 02, 2022 | 3.200 | 3.280 | 3.070 | 3.110 | 430,201 | -0.05(-1.58%) |
Feb 01, 2022 | 3.230 | 3.270 | 3.110 | 3.160 | 527,809 | -0.06(-1.86%) |
Jan 31, 2022 | 3.050 | 3.220 | 283,884 | +0.16(+5.23%) | ||
Jan 28, 2022 | 2.900 | 3.060 | 2.830 | 3.060 | 261,260 | +0.15(+5.15%) |
Jan 27, 2022 | 3.060 | 3.140 | 2.881 | 2.910 | 310,619 | -0.15(-4.90%) |
Jan 26, 2022 | 3.220 | 3.240 | 2.975 | 3.060 | 399,921 | -0.06(-1.92%) |
Jan 25, 2022 | 3.040 | 3.230 | 2.900 | 3.120 | 644,289 | +0.01(+0.32%) |
Jan 24, 2022 | 2.990 | 3.140 | 2.810 | 3.110 | 760,023 | -0.02(-0.64%) |
Jan 21, 2022 | 3.210 | 3.280 | 3.070 | 3.130 | 450,682 | -0.13(-3.99%) |
Jan 20, 2022 | 3.350 | 3.530 | 3.240 | 3.260 | 517,604 | -0.08(-2.40%) |
Jan 19, 2022 | 3.430 | 3.500 | 3.300 | 3.340 | 417,748 | -0.09(-2.62%) |
Jan 18, 2022 | 3.460 | 3.590 | 3.380 | 3.430 | 571,178 | -0.17(-4.72%) |
Jan 14, 2022 | 3.600 | 0 | +0.03(+0.84%) | |||
Jan 13, 2022 | 3.890 | 3.920 | 3.540 | 3.570 | 1,560,552 | -0.20(-5.31%) |
Jan 12, 2022 | 3.850 | 3.910 | 3.670 | 3.770 | 2,416,513 | -0.11(-2.84%) |
Jan 11, 2022 | 3.620 | 3.970 | 3.580 | 3.880 | 2,288,964 | +0.21(+5.72%) |
Jan 10, 2022 | 4.220 | 4.250 | 3.610 | 3.670 | 5,747,264 | -0.86(-18.98%) |
Jan 07, 2022 | 4.320 | 5.000 | 4.120 | 4.530 | 80,591,808 | +1.08(+31.30%) |
Jan 06, 2022 | 3.450 | 3.589 | 3.282 | 3.450 | 4,945,808 | +0.07(+2.07%) |
Jan 05, 2022 | 3.740 | 3.750 | 3.380 | 3.380 | 465,161 | -0.37(-9.87%) |
Jan 04, 2022 | 3.810 | 3.860 | 3.590 | 3.750 | 286,767 | -0.12(-3.10%) |
Jan 03, 2022 | 3.730 | 3.920 | 3.660 | 3.870 | 413,664 | +0.16(+4.31%) |
Dec 31, 2021 | 3.930 | 4.130 | 3.660 | 3.710 | 626,934 | -0.19(-4.87%) |
Dec 30, 2021 | 3.800 | 4.050 | 3.800 | 3.900 | 441,160 | +0.06(+1.56%) |
Dec 29, 2021 | 3.930 | 4.050 | 3.700 | 3.840 | 812,539 | -0.06(-1.54%) |
Dec 28, 2021 | 4.290 | 4.440 | 3.800 | 3.900 | 1,585,069 | -0.43(-9.93%) |
Dec 27, 2021 | 4.300 | 5.280 | 4.200 | 4.330 | 4,004,694 | +0.03(+0.70%) |
Dec 23, 2021 | 4.480 | 4.480 | 4.270 | 4.300 | 385,166 | -0.08(-1.83%) |
Dec 22, 2021 | 4.350 | 4.590 | 4.310 | 4.380 | 477,568 | -0.14(-3.10%) |
Dec 21, 2021 | 4.100 | 4.700 | 4.100 | 4.520 | 1,053,876 | +0.42(+10.24%) |
Dec 20, 2021 | 4.250 | 4.320 | 3.950 | 4.100 | 823,700 | -0.25(-5.75%) |
Dec 17, 2021 | 4.240 | 4.510 | 4.190 | 4.350 | 308,259 | +0.02(+0.46%) |
Dec 16, 2021 | 4.710 | 4.750 | 4.230 | 4.330 | 454,030 | -0.37(-7.87%) |
Dec 15, 2021 | 4.550 | 4.740 | 4.400 | 4.700 | 321,783 | +0.13(+2.84%) |
Dec 14, 2021 | 4.570 | 4.670 | 4.460 | 4.570 | 560,707 | -0.05(-1.08%) |
Dec 13, 2021 | 4.740 | 4.850 | 4.500 | 4.620 | 384,337 | -0.19(-3.95%) |
Dec 10, 2021 | 5.040 | 5.135 | 4.750 | 4.810 | 484,073 | -0.23(-4.56%) |
Dec 09, 2021 | 5.220 | 5.600 | 4.950 | 5.040 | 914,277 | -0.25(-4.73%) |
Dec 08, 2021 | 5.020 | 5.450 | 4.950 | 5.290 | 781,475 | +0.22(+4.34%) |
Dec 07, 2021 | 5.060 | 5.350 | 4.940 | 5.070 | 811,370 | +0.17(+3.47%) |
Dec 06, 2021 | 4.620 | 5.050 | 4.320 | 4.900 | 1,058,200 | +0.22(+4.70%) |
Dec 03, 2021 | 4.990 | 5.040 | 4.611 | 4.680 | 576,730 | -0.30(-6.02%) |
Dec 02, 2021 | 4.800 | 5.090 | 4.660 | 4.980 | 489,649 | +0.21(+4.40%) |
Dec 01, 2021 | 5.200 | 5.590 | 4.720 | 4.770 | 1,967,537 | -0.40(-7.74%) |
Nov 30, 2021 | 5.250 | 5.390 | 5.030 | 5.170 | 623,872 | -0.22(-4.08%) |
Nov 29, 2021 | 5.360 | 5.500 | 5.082 | 5.390 | 477,104 | +0.08(+1.51%) |
Nov 26, 2021 | 5.300 | 5.440 | 5.100 | 5.310 | 627,578 | -0.34(-6.02%) |
Nov 24, 2021 | 5.270 | 5.670 | 5.200 | 5.650 | 922,246 | +0.34(+6.40%) |
Nov 23, 2021 | 5.270 | 5.480 | 5.090 | 5.310 | 534,939 | -0.08(-1.48%) |
Nov 22, 2021 | 5.540 | 5.545 | 5.120 | 5.390 | 873,153 | -0.06(-1.10%) |
Nov 19, 2021 | 5.580 | 5.610 | 5.350 | 5.450 | 525,242 | -0.09(-1.62%) |
Nov 18, 2021 | 5.900 | 5.620 | 5.530 | 5.540 | 895,623 | -0.35(-5.94%) |
Nov 17, 2021 | 6.070 | 6.122 | 5.810 | 5.890 | 817,540 | -0.22(-3.60%) |
Nov 16, 2021 | 6.000 | 6.340 | 5.900 | 6.110 | 1,113,626 | +0.08(+1.33%) |
Nov 15, 2021 | 6.260 | 6.319 | 6.015 | 6.030 | 610,810 | -0.31(-4.89%) |
Nov 12, 2021 | 6.160 | 6.750 | 6.020 | 6.340 | 1,163,049 | +0.23(+3.76%) |
Nov 11, 2021 | 6.070 | 6.250 | 6.040 | 6.110 | 544,082 | -0.18(-2.86%) |
Nov 10, 2021 | 6.280 | 6.290 | 1,371,155 | -0.09(-1.41%) | ||
Nov 09, 2021 | 6.600 | 6.830 | 6.300 | 6.380 | 943,302 | -0.25(-3.77%) |
Nov 08, 2021 | 7.380 | 7.400 | 6.510 | 6.630 | 3,943,393 | -0.74(-10.04%) |
Nov 05, 2021 | 6.050 | 8.120 | 5.686 | 7.370 | 13,660,155 | +1.05(+16.61%) |
Nov 04, 2021 | 6.510 | 6.643 | 6.250 | 6.320 | 790,454 | -0.21(-3.22%) |
Nov 03, 2021 | 6.200 | 6.740 | 6.200 | 6.530 | 738,794 | +0.27(+4.31%) |
Nov 02, 2021 | 6.460 | 6.500 | 6.090 | 6.260 | 710,537 | -0.27(-4.13%) |
Nov 01, 2021 | 6.320 | 6.600 | 6.520 | 6.530 | 547,990 | +0.23(+3.65%) |
Oct 29, 2021 | 6.450 | 6.550 | 6.290 | 6.300 | 363,083 | -0.21(-3.23%) |
Oct 28, 2021 | 6.240 | 6.620 | 6.210 | 6.510 | 568,279 | +0.25(+3.99%) |
Oct 27, 2021 | 6.370 | 6.490 | 6.200 | 6.260 | 525,950 | -0.15(-2.34%) |
Oct 26, 2021 | 6.900 | 6.410 | 837,027 | -0.51(-7.37%) | ||
Oct 25, 2021 | 6.410 | 6.990 | 6.310 | 6.920 | 715,786 | +0.36(+5.49%) |
Oct 22, 2021 | 6.770 | 6.870 | 6.350 | 6.560 | 1,244,480 | -0.51(-7.21%) |
Oct 21, 2021 | 7.310 | 7.650 | 7.050 | 7.070 | 1,141,476 | -0.31(-4.20%) |
Oct 20, 2021 | 7.370 | 7.500 | 7.265 | 7.380 | 702,248 | -0.15(-1.99%) |
Oct 19, 2021 | 7.510 | 7.582 | 7.200 | 7.530 | 818,587 | +0.10(+1.35%) |
Oct 18, 2021 | 7.340 | 7.637 | 7.260 | 7.430 | 778,063 | -0.04(-0.54%) |
Oct 15, 2021 | 7.360 | 7.513 | 7.200 | 7.470 | 907,003 | +0.11(+1.49%) |
Oct 14, 2021 | 7.750 | 7.800 | 7.130 | 7.360 | 2,087,329 | -0.29(-3.79%) |
Oct 13, 2021 | 7.430 | 7.720 | 7.260 | 7.650 | 1,072,372 | +0.19(+2.55%) |
Oct 12, 2021 | 7.880 | 8.180 | 7.440 | 7.460 | 1,408,010 | -0.48(-6.05%) |
Oct 11, 2021 | 7.900 | 8.320 | 7.810 | 7.940 | 1,259,584 | +0.00(+0.00%) |
Oct 08, 2021 | 8.060 | 8.190 | 7.700 | 7.940 | 1,319,313 | -0.16(-1.98%) |
Oct 07, 2021 | 7.950 | 8.600 | 7.820 | 8.100 | 3,005,666 | +0.20(+2.53%) |
Oct 06, 2021 | 7.580 | 8.160 | 7.320 | 7.900 | 2,628,369 | +0.01(+0.13%) |
Oct 05, 2021 | 7.780 | 8.200 | 7.680 | 7.890 | 1,333,133 | +0.08(+1.02%) |
Oct 04, 2021 | 8.340 | 8.340 | 7.650 | 7.810 | 2,106,154 | -0.76(-8.87%) |
Oct 01, 2021 | 8.990 | 8.993 | 8.270 | 8.570 | 1,848,795 | -0.55(-6.03%) |
Sep 30, 2021 | 8.232 | 9.460 | 8.220 | 9.120 | 5,332,313 | +0.76(+9.09%) |
Sep 29, 2021 | 9.300 | 9.300 | 8.280 | 8.360 | 4,296,792 | -1.00(-10.68%) |
Sep 28, 2021 | 9.980 | 10.37 | 9.250 | 9.360 | 6,321,585 | -1.14(-10.86%) |
Sep 27, 2021 | 10.02 | 11.15 | 9.520 | 10.50 | 21,537,960 | +0.29(+2.84%) |
Sep 24, 2021 | 8.380 | 11.42 | 8.220 | 10.21 | 77,131,904 | +1.67(+19.56%) |
Sep 23, 2021 | 8.050 | 8.637 | 7.540 | 8.540 | 19,072,916 | -0.65(-7.07%) |
Sep 22, 2021 | 10.58 | 10.88 | 8.430 | 9.190 | 145,719,616 | +3.50(+61.51%) |
Sep 21, 2021 | 5.200 | 5.730 | 5.100 | 5.690 | 19,263,052 | +0.63(+12.45%) |
Sep 20, 2021 | 5.420 | 5.459 | 4.970 | 5.060 | 1,191,274 | -0.60(-10.60%) |
Sep 17, 2021 | 5.690 | 5.950 | 5.610 | 5.660 | 2,223,289 | +0.12(+2.17%) |
Sep 16, 2021 | 5.560 | 5.730 | 5.380 | 5.540 | 700,552 | -0.05(-0.89%) |
Sep 15, 2021 | 5.380 | 5.730 | 5.247 | 5.590 | 809,928 | +0.19(+3.52%) |
Sep 14, 2021 | 5.670 | 5.769 | 5.380 | 5.400 | 700,151 | -0.31(-5.43%) |
Sep 13, 2021 | 5.850 | 5.911 | 5.460 | 5.710 | 1,043,537 | -0.09(-1.55%) |
Sep 10, 2021 | 6.100 | 6.210 | 5.800 | 5.800 | 955,660 | -0.28(-4.61%) |
Sep 09, 2021 | 5.910 | 6.230 | 5.910 | 6.080 | 1,160,771 | +0.18(+3.05%) |
Sep 08, 2021 | 6.100 | 6.144 | 5.720 | 5.900 | 1,404,883 | -0.31(-4.99%) |
Sep 07, 2021 | 5.950 | 6.280 | 5.950 | 6.210 | 1,493,455 | +0.28(+4.72%) |
Sep 03, 2021 | 6.270 | 6.275 | 5.800 | 5.930 | 2,040,412 | -0.34(-5.42%) |
Sep 02, 2021 | 6.440 | 6.560 | 6.201 | 6.270 | 1,997,852 | -0.08(-1.26%) |
Sep 01, 2021 | 6.480 | 6.670 | 6.270 | 6.350 | 2,612,224 | -0.31(-4.65%) |
Aug 31, 2021 | 6.390 | 6.770 | 6.250 | 6.660 | 3,321,995 | +0.27(+4.23%) |
Aug 30, 2021 | 6.960 | 7.440 | 6.260 | 6.390 | 5,685,577 | -0.53(-7.66%) |
Aug 27, 2021 | 5.780 | 7.800 | 5.770 | 6.920 | 27,043,320 | +1.17(+20.35%) |
Aug 26, 2021 | 5.900 | 6.280 | 5.550 | 5.750 | 3,167,533 | -0.17(-2.87%) |
Aug 25, 2021 | 5.550 | 6.170 | 5.450 | 5.920 | 3,828,440 | +0.37(+6.67%) |
Aug 24, 2021 | 5.800 | 6.190 | 5.380 | 5.550 | 4,700,280 | -0.20(-3.48%) |
Aug 23, 2021 | 5.230 | 5.780 | 5.150 | 5.750 | 4,551,131 | +0.26(+4.74%) |
Aug 20, 2021 | 5.690 | 5.850 | 5.110 | 5.490 | 21,033,782 | +0.68(+14.14%) |
Aug 19, 2021 | 5.100 | 5.380 | 4.710 | 4.810 | 5,085,424 | -0.37(-7.14%) |
Aug 18, 2021 | 5.100 | 6.080 | 4.930 | 5.180 | 9,430,940 | +0.07(+1.37%) |
Aug 17, 2021 | 5.150 | 5.230 | 4.910 | 5.110 | 1,383,833 | -0.13(-2.48%) |
Aug 16, 2021 | 5.120 | 5.480 | 4.890 | 5.240 | 2,474,782 | +0.06(+1.16%) |
Aug 13, 2021 | 5.530 | 5.610 | 5.000 | 5.180 | 2,887,928 | -0.49(-8.64%) |
Aug 12, 2021 | 5.670 | 5.822 | 5.410 | 5.670 | 1,600,979 | +0.04(+0.80%) |
Aug 11, 2021 | 5.840 | 5.920 | 5.510 | 5.625 | 1,986,077 | -0.18(-3.18%) |
Aug 10, 2021 | 6.100 | 6.160 | 5.740 | 5.810 | 2,719,149 | -0.17(-2.84%) |
Aug 09, 2021 | 5.980 | 6.550 | 5.820 | 5.980 | 4,574,062 | +0.11(+1.87%) |
Aug 06, 2021 | 6.130 | 6.270 | 5.810 | 5.870 | 2,861,994 | -0.28(-4.55%) |
Aug 05, 2021 | 5.980 | 6.590 | 5.750 | 6.150 | 5,636,326 | +0.18(+3.02%) |
Aug 04, 2021 | 6.550 | 6.550 | 5.720 | 5.970 | 3,626,330 | -0.71(-10.63%) |
Aug 03, 2021 | 6.820 | 7.040 | 6.410 | 6.680 | 4,464,750 | -0.45(-6.31%) |
Aug 02, 2021 | 7.140 | 7.490 | 6.890 | 7.130 | 7,148,204 | -1.15(-13.89%) |
Jul 30, 2021 | 6.360 | 9.490 | 6.190 | 8.280 | 58,358,772 | +1.82(+28.17%) |
Jul 29, 2021 | 6.940 | 7.150 | 6.430 | 6.460 | 2,360,264 | -0.44(-6.38%) |
Jul 28, 2021 | 6.970 | 7.900 | 6.660 | 6.900 | 7,612,676 | +0.04(+0.58%) |
Jul 27, 2021 | 7.200 | 7.280 | 6.310 | 6.860 | 3,544,421 | -0.33(-4.59%) |
Jul 26, 2021 | 7.350 | 7.400 | 6.940 | 7.190 | 3,714,809 | -0.65(-8.29%) |
Jul 23, 2021 | 8.530 | 9.150 | 7.700 | 7.840 | 8,102,450 | -0.65(-7.66%) |
Jul 22, 2021 | 10.06 | 10.55 | 8.380 | 8.490 | 10,015,536 | -1.26(-12.92%) |
Jul 21, 2021 | 8.000 | 11.98 | 7.850 | 9.750 | 46,034,812 | +1.90(+24.20%) |
Jul 20, 2021 | 8.378 | 8.400 | 7.500 | 7.850 | 5,612,693 | -0.31(-3.80%) |
Jul 19, 2021 | 8.200 | 9.410 | 7.660 | 8.160 | 11,926,623 | -0.62(-7.06%) |
Jul 16, 2021 | 10.78 | 10.90 | 8.700 | 8.780 | 11,114,384 | -1.19(-11.94%) |
Jul 15, 2021 | 12.16 | 12.46 | 9.650 | 9.970 | 8,178,285 | -3.70(-27.07%) |
Jul 14, 2021 | 14.23 | 15.00 | 12.76 | 13.67 | 5,651,777 | -0.74(-5.14%) |
Jul 13, 2021 | 15.51 | 17.96 | 14.15 | 14.41 | 12,154,939 | -0.04(-0.28%) |
Jul 12, 2021 | 17.31 | 17.50 | 13.80 | 14.45 | 6,090,736 | -2.91(-16.76%) |
Jul 09, 2021 | 19.03 | 20.95 | 16.78 | 17.36 | 8,983,312 | -0.30(-1.70%) |
Jul 08, 2021 | 16.34 | 20.90 | 15.60 | 17.66 | 17,691,660 | -1.58(-8.21%) |
Jul 07, 2021 | 20.01 | 21.48 | 17.40 | 19.24 | 20,687,928 | -4.90(-20.30%) |
Jul 06, 2021 | 27.16 | 27.26 | 21.55 | 24.14 | 44,632,832 | +3.85(+18.97%) |
Jul 02, 2021 | 21.48 | 25.60 | 18.88 | 20.29 | 121,334,024 | +5.21(+34.55%) |
Jul 01, 2021 | 11.86 | 19.95 | 11.52 | 15.08 | 160,080,736 | +4.35(+40.54%) |
Jun 30, 2021 | 13.23 | 13.47 | 10.20 | 10.73 | 56,120,000 | -6.57(-37.98%) |
Jun 29, 2021 | 9.330 | 18.82 | 8.310 | 17.30 | 354,035,872 | +9.91(+134.10%) |
Jun 28, 2021 | 5.410 | 7.520 | 4.970 | 7.390 | 294,609,536 | +3.58(+93.96%) |
Jun 25, 2021 | 2.980 | 4.390 | 2.850 | 3.810 | 72,703,808 | +0.30(+8.55%) |
Jun 24, 2021 | 3.010 | 3.810 | 2.560 | 3.510 | 195,997,792 | +1.80(+105.26%) |
Jun 23, 2021 | 1.750 | 1.770 | 1.670 | 1.710 | 14,677,074 | +0.03(+1.79%) |
Jun 22, 2021 | 1.570 | 1.730 | 1.570 | 1.680 | 1,426,679 | +0.11(+7.01%) |
Jun 21, 2021 | 1.630 | 1.690 | 1.570 | 1.570 | 499,834 | -0.07(-4.27%) |
Jun 18, 2021 | 1.590 | 1.670 | 1.570 | 1.640 | 370,946 | +0.04(+2.50%) |
Jun 17, 2021 | 1.640 | 1.651 | 1.580 | 1.600 | 202,181 | -0.04(-2.44%) |
Jun 16, 2021 | 1.580 | 1.720 | 1.540 | 1.640 | 1,050,806 | +0.10(+6.49%) |
Jun 15, 2021 | 1.620 | 1.650 | 1.540 | 1.540 | 184,198 | -0.11(-6.67%) |
Jun 14, 2021 | 1.670 | 1.690 | 1.630 | 1.650 | 107,796 | -0.01(-0.60%) |
Jun 11, 2021 | 1.600 | 1.670 | 1.600 | 1.660 | 291,913 | +0.02(+1.22%) |
Jun 10, 2021 | 1.600 | 1.730 | 1.558 | 1.640 | 940,675 | +0.04(+2.50%) |
Jun 09, 2021 | 1.620 | 1.670 | 1.560 | 1.600 | 507,863 | +0.02(+1.27%) |
Jun 08, 2021 | 1.670 | 1.673 | 1.580 | 1.580 | 258,883 | -0.07(-4.24%) |
Jun 07, 2021 | 1.660 | 1.690 | 1.620 | 1.650 | 205,382 | +0.03(+1.85%) |
Jun 04, 2021 | 1.610 | 1.690 | 1.605 | 1.620 | 207,191 | +0.01(+0.62%) |
Jun 03, 2021 | 1.610 | 1.625 | 1.570 | 1.610 | 147,564 | +0.01(+0.63%) |
Jun 02, 2021 | 1.580 | 1.630 | 1.580 | 1.600 | 96,764 | +0.01(+0.63%) |
Jun 01, 2021 | 1.600 | 1.610 | 1.560 | 1.590 | 109,859 | +0.00(+0.00%) |
May 28, 2021 | 1.640 | 1.650 | 1.570 | 1.590 | 77,057 | -0.03(-1.85%) |
May 27, 2021 | 1.590 | 1.620 | 1.560 | 1.620 | 151,388 | +0.04(+2.53%) |
May 26, 2021 | 1.570 | 1.605 | 1.530 | 1.580 | 141,417 | +0.04(+2.60%) |
May 25, 2021 | 1.600 | 1.600 | 1.530 | 1.540 | 99,711 | -0.06(-3.75%) |
May 24, 2021 | 1.540 | 1.625 | 1.520 | 1.600 | 279,864 | +0.05(+3.23%) |
May 21, 2021 | 1.580 | 1.600 | 1.520 | 1.550 | 76,830 | -0.01(-0.64%) |
May 20, 2021 | 1.550 | 1.620 | 1.520 | 1.560 | 70,599 | +0.01(+0.65%) |
May 19, 2021 | 1.530 | 1.650 | 1.530 | 1.550 | 284,056 | +0.00(+0.00%) |
May 18, 2021 | 1.540 | 1.608 | 1.528 | 1.550 | 156,987 | +0.04(+2.65%) |
May 17, 2021 | 1.420 | 1.580 | 1.370 | 1.510 | 406,734 | +0.10(+7.09%) |
May 14, 2021 | 1.390 | 1.430 | 1.370 | 1.410 | 148,163 | +0.04(+2.92%) |
May 13, 2021 | 1.430 | 1.470 | 1.340 | 1.370 | 273,436 | -0.05(-3.52%) |
May 12, 2021 | 1.450 | 1.480 | 1.400 | 1.420 | 116,680 | -0.04(-2.74%) |
May 11, 2021 | 1.400 | 1.480 | 1.370 | 1.460 | 134,831 | -0.02(-1.35%) |
May 10, 2021 | 1.580 | 1.590 | 1.460 | 1.480 | 224,453 | -0.11(-6.92%) |
May 07, 2021 | 1.500 | 1.630 | 1.490 | 1.590 | 282,913 | +0.08(+5.30%) |
May 06, 2021 | 1.580 | 1.630 | 1.490 | 1.510 | 359,624 | -0.08(-5.03%) |
May 05, 2021 | 1.640 | 1.650 | 1.580 | 1.590 | 124,271 | -0.05(-3.05%) |
May 04, 2021 | 1.610 | 1.670 | 1.510 | 1.640 | 466,894 | +0.03(+1.86%) |
May 03, 2021 | 1.790 | 1.970 | 1.610 | 1.610 | 4,122,450 | -0.18(-10.06%) |
Apr 30, 2021 | 1.690 | 1.830 | 1.670 | 1.790 | 1,379,600 | +0.10(+5.92%) |
Apr 29, 2021 | 1.640 | 1.700 | 1.610 | 1.690 | 154,851 | +0.07(+4.32%) |
Apr 28, 2021 | 1.650 | 1.650 | 1.600 | 1.620 | 98,231 | -0.02(-1.22%) |
Apr 27, 2021 | 1.620 | 1.640 | 1.560 | 1.640 | 110,639 | +0.02(+1.23%) |
Apr 26, 2021 | 1.540 | 1.620 | 1.520 | 1.620 | 166,117 | +0.07(+4.52%) |
Apr 23, 2021 | 1.480 | 1.555 | 1.480 | 1.550 | 120,000 | +0.04(+2.65%) |
Apr 22, 2021 | 1.610 | 1.610 | 1.480 | 1.510 | 154,190 | -0.04(-2.58%) |
Apr 21, 2021 | 1.500 | 1.570 | 1.490 | 1.550 | 98,146 | +0.05(+3.33%) |
Apr 20, 2021 | 1.500 | 1.540 | 1.500 | 1.500 | 204,316 | -0.04(-2.60%) |
Apr 19, 2021 | 1.590 | 1.590 | 1.510 | 1.540 | 406,615 | +0.02(+1.32%) |
Apr 16, 2021 | 1.550 | 1.580 | 1.510 | 1.520 | 342,400 | -0.12(-7.32%) |
Apr 15, 2021 | 1.620 | 1.680 | 1.570 | 1.640 | 854,724 | +0.02(+1.23%) |
Apr 14, 2021 | 1.710 | 1.730 | 1.620 | 1.620 | 171,232 | -0.09(-5.26%) |
Apr 13, 2021 | 1.630 | 1.740 | 1.620 | 1.710 | 268,172 | +0.08(+4.91%) |
Apr 12, 2021 | 1.710 | 1.720 | 1.620 | 1.630 | 271,249 | -0.09(-5.23%) |
Apr 09, 2021 | 1.750 | 1.750 | 1.700 | 1.720 | 181,300 | -0.04(-2.27%) |
Apr 08, 2021 | 1.770 | 1.820 | 1.720 | 1.760 | 367,929 | -0.02(-1.12%) |
Apr 07, 2021 | 1.850 | 1.860 | 1.740 | 1.780 | 817,087 | -0.07(-3.78%) |
Apr 06, 2021 | 1.910 | 1.910 | 1.800 | 1.850 | 230,079 | -0.07(-3.65%) |
Apr 05, 2021 | 1.860 | 1.920 | 1.780 | 1.920 | 395,360 | +0.09(+4.92%) |
Apr 01, 2021 | 1.780 | 1.870 | 1.760 | 1.830 | 189,100 | +0.05(+2.81%) |
Mar 31, 2021 | 1.720 | 1.800 | 1.700 | 1.780 | 308,757 | +0.11(+6.59%) |
Mar 30, 2021 | 1.770 | 1.780 | 1.670 | 1.670 | 162,661 | -0.10(-5.65%) |
Mar 29, 2021 | 1.800 | 1.820 | 1.750 | 1.770 | 108,077 | -0.07(-3.80%) |
Mar 26, 2021 | 1.800 | 1.860 | 1.750 | 1.840 | 191,800 | +0.08(+4.55%) |
Mar 25, 2021 | 1.700 | 1.810 | 1.600 | 1.760 | 288,964 | +0.00(+0.00%) |
Mar 24, 2021 | 2.010 | 2.010 | 1.760 | 1.760 | 565,848 | -0.25(-12.44%) |
Mar 23, 2021 | 2.040 | 2.050 | 1.920 | 2.010 | 788,475 | +0.00(+0.00%) |
Mar 22, 2021 | 1.960 | 2.070 | 1.950 | 2.010 | 649,216 | +0.05(+2.55%) |
Mar 19, 2021 | 1.940 | 2.020 | 1.870 | 1.960 | 451,200 | +0.04(+2.08%) |
Mar 18, 2021 | 1.940 | 2.020 | 1.910 | 1.920 | 367,770 | -0.08(-4.00%) |
Mar 17, 2021 | 1.910 | 2.050 | 1.850 | 2.000 | 420,524 | +0.08(+4.17%) |
Mar 16, 2021 | 2.010 | 2.010 | 1.920 | 1.920 | 668,896 | -0.07(-3.52%) |
Mar 15, 2021 | 2.010 | 2.050 | 1.870 | 1.990 | 760,727 | +0.00(+0.00%) |
Mar 12, 2021 | 1.850 | 2.040 | 1.850 | 1.990 | 457,600 | +0.05(+2.58%) |
Mar 11, 2021 | 1.840 | 1.950 | 1.830 | 1.940 | 637,043 | +0.11(+6.01%) |
Mar 10, 2021 | 1.820 | 1.860 | 1.750 | 1.830 | 715,582 | +0.06(+3.39%) |
Mar 09, 2021 | 1.740 | 1.850 | 1.680 | 1.770 | 1,429,319 | +0.13(+7.93%) |
Mar 08, 2021 | 1.630 | 1.810 | 1.600 | 1.640 | 2,144,176 | -0.01(-0.61%) |
Mar 05, 2021 | 1.590 | 1.650 | 1.420 | 1.650 | 752,300 | +0.08(+5.10%) |
Mar 04, 2021 | 1.780 | 1.790 | 1.500 | 1.570 | 1,861,945 | -0.22(-12.29%) |
Mar 03, 2021 | 1.950 | 2.020 | 1.780 | 1.790 | 1,942,188 | -0.16(-8.21%) |
Mar 02, 2021 | 2.070 | 2.180 | 1.930 | 1.950 | 3,767,803 | -0.12(-5.80%) |