Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.130 | 3.160 | 3.030 | 3.120 | 1,111,784 | +0.01(+0.32%) |
Sep 29, 2021 | 3.190 | 3.190 | 2.970 | 3.110 | 1,400,955 | -0.07(-2.20%) |
Sep 28, 2021 | 3.300 | 3.440 | 3.160 | 3.180 | 2,492,432 | -0.10(-3.05%) |
Sep 27, 2021 | 3.170 | 3.335 | 3.155 | 3.280 | 1,795,431 | +0.20(+6.49%) |
Sep 24, 2021 | 3.020 | 3.165 | 3.015 | 3.080 | 1,099,877 | +0.00(+0.00%) |
Sep 23, 2021 | 2.900 | 3.090 | 2.890 | 3.080 | 963,209 | +0.21(+7.32%) |
Sep 22, 2021 | 2.870 | 2.960 | 2.850 | 2.870 | 1,025,919 | +0.07(+2.50%) |
Sep 21, 2021 | 2.900 | 2.920 | 2.740 | 2.800 | 803,940 | -0.04(-1.41%) |
Sep 20, 2021 | 2.880 | 2.955 | 2.760 | 2.840 | 1,471,861 | -0.16(-5.33%) |
Sep 17, 2021 | 2.980 | 3.040 | 2.920 | 3.000 | 2,483,671 | +0.01(+0.33%) |
Sep 16, 2021 | 3.090 | 3.090 | 2.925 | 2.990 | 1,616,721 | -0.11(-3.55%) |
Sep 15, 2021 | 3.030 | 3.161 | 3.010 | 3.100 | 1,339,230 | +0.13(+4.38%) |
Sep 14, 2021 | 3.220 | 3.220 | 2.915 | 2.970 | 1,138,353 | -0.21(-6.60%) |
Sep 13, 2021 | 3.000 | 3.200 | 2.960 | 3.180 | 1,149,215 | +0.22(+7.43%) |
Sep 10, 2021 | 3.060 | 3.070 | 2.931 | 2.960 | 756,554 | -0.01(-0.34%) |
Sep 09, 2021 | 3.000 | 3.030 | 2.880 | 2.970 | 1,054,288 | -0.07(-2.30%) |
Sep 08, 2021 | 3.160 | 3.225 | 3.035 | 3.040 | 785,486 | -0.13(-4.10%) |
Sep 07, 2021 | 3.230 | 3.310 | 3.120 | 3.170 | 1,270,077 | -0.05(-1.55%) |
Sep 03, 2021 | 3.220 | 3.290 | 3.140 | 3.220 | 693,840 | +0.00(+0.00%) |
Sep 02, 2021 | 3.200 | 3.320 | 3.200 | 3.220 | 1,089,448 | +0.08(+2.55%) |
Sep 01, 2021 | 3.220 | 3.240 | 3.070 | 3.140 | 1,240,674 | -0.10(-3.09%) |
Aug 31, 2021 | 3.070 | 3.350 | 3.070 | 3.240 | 1,595,319 | +0.14(+4.52%) |
Aug 30, 2021 | 3.250 | 3.300 | 3.090 | 3.100 | 1,385,265 | -0.12(-3.73%) |
Aug 27, 2021 | 2.880 | 3.310 | 2.880 | 3.220 | 2,273,386 | +0.42(+15.00%) |
Aug 26, 2021 | 2.840 | 2.860 | 2.760 | 2.800 | 765,984 | -0.07(-2.44%) |
Aug 25, 2021 | 2.930 | 2.930 | 2.845 | 2.870 | 644,904 | -0.06(-2.05%) |
Aug 24, 2021 | 2.930 | 2.970 | 2.840 | 2.930 | 922,208 | +0.04(+1.38%) |
Aug 23, 2021 | 2.650 | 2.890 | 2.640 | 2.890 | 1,644,706 | +0.33(+12.89%) |
Aug 20, 2021 | 2.500 | 2.655 | 2.500 | 2.560 | 1,188,198 | +0.03(+1.19%) |
Aug 19, 2021 | 2.560 | 2.620 | 2.480 | 2.530 | 2,364,763 | -0.15(-5.60%) |
Aug 18, 2021 | 2.780 | 2.790 | 2.675 | 2.680 | 1,863,041 | -0.09(-3.25%) |
Aug 17, 2021 | 3.010 | 3.080 | 2.745 | 2.770 | 2,049,491 | -0.28(-9.18%) |
Aug 16, 2021 | 3.100 | 3.120 | 2.990 | 3.050 | 1,128,354 | -0.11(-3.48%) |
Aug 13, 2021 | 3.280 | 3.290 | 3.140 | 3.160 | 927,132 | -0.12(-3.66%) |
Aug 12, 2021 | 3.380 | 3.440 | 3.230 | 3.280 | 772,137 | -0.09(-2.67%) |
Aug 11, 2021 | 3.270 | 3.390 | 3.160 | 3.370 | 1,104,112 | +0.08(+2.43%) |
Aug 10, 2021 | 3.180 | 3.300 | 3.140 | 3.290 | 1,719,837 | +0.17(+5.45%) |
Aug 09, 2021 | 3.270 | 3.270 | 3.050 | 3.120 | 1,418,540 | -0.19(-5.74%) |
Aug 06, 2021 | 3.190 | 3.349 | 3.150 | 3.310 | 1,207,166 | +0.19(+6.09%) |
Aug 05, 2021 | 3.110 | 3.200 | 3.089 | 3.120 | 1,064,158 | +0.00(+0.00%) |
Aug 04, 2021 | 3.260 | 3.310 | 3.110 | 3.120 | 1,994,552 | -0.25(-7.42%) |
Aug 03, 2021 | 2.840 | 3.590 | 2.730 | 3.370 | 5,758,180 | +0.23(+7.32%) |
Aug 02, 2021 | 3.110 | 3.350 | 3.090 | 3.140 | 2,593,744 | +0.05(+1.62%) |
Jul 30, 2021 | 3.200 | 3.210 | 3.045 | 3.090 | 814,523 | -0.11(-3.44%) |
Jul 29, 2021 | 3.240 | 3.240 | 3.110 | 3.200 | 741,568 | +0.00(+0.00%) |
Jul 28, 2021 | 3.160 | 3.250 | 3.090 | 3.200 | 674,668 | +0.06(+1.91%) |
Jul 27, 2021 | 3.250 | 3.320 | 3.055 | 3.140 | 1,239,556 | -0.17(-5.14%) |
Jul 26, 2021 | 3.150 | 3.445 | 3.150 | 3.310 | 1,209,029 | +0.17(+5.41%) |
Jul 23, 2021 | 3.280 | 3.290 | 3.030 | 3.140 | 1,497,220 | -0.12(-3.68%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.215 | 3.260 | 843,185 | -0.18(-5.23%) |
Jul 21, 2021 | 3.260 | 3.480 | 3.250 | 3.440 | 1,850,324 | +0.23(+7.17%) |
Jul 20, 2021 | 3.150 | 3.250 | 3.080 | 3.210 | 1,535,516 | +0.08(+2.56%) |
Jul 19, 2021 | 3.080 | 3.220 | 3.060 | 3.130 | 2,086,884 | -0.14(-4.28%) |
Jul 16, 2021 | 3.450 | 3.470 | 3.240 | 3.270 | 1,996,535 | -0.11(-3.25%) |
Jul 15, 2021 | 3.540 | 3.705 | 3.240 | 3.380 | 3,819,537 | -0.22(-6.11%) |
Jul 14, 2021 | 3.870 | 3.945 | 3.530 | 3.600 | 2,591,606 | -0.27(-6.98%) |
Jul 13, 2021 | 4.050 | 4.070 | 3.790 | 3.870 | 1,810,606 | -0.21(-5.15%) |
Jul 12, 2021 | 3.910 | 4.100 | 3.860 | 4.080 | 1,290,342 | +0.08(+2.00%) |
Jul 09, 2021 | 3.930 | 4.020 | 3.845 | 4.000 | 1,298,709 | +0.16(+4.17%) |
Jul 08, 2021 | 3.680 | 3.920 | 3.661 | 3.840 | 1,478,955 | +0.00(+0.00%) |
Jul 07, 2021 | 3.870 | 3.980 | 3.730 | 3.840 | 2,203,281 | +0.00(+0.00%) |
Jul 06, 2021 | 4.140 | 4.180 | 3.750 | 3.840 | 3,121,996 | -0.22(-5.42%) |
Jul 02, 2021 | 4.180 | 4.200 | 4.030 | 4.060 | 1,240,408 | -0.17(-4.02%) |
Jul 01, 2021 | 4.450 | 4.480 | 4.155 | 4.230 | 1,908,765 | -0.11(-2.53%) |
Jun 30, 2021 | 4.160 | 4.490 | 4.130 | 4.340 | 3,265,588 | +0.19(+4.58%) |
Jun 29, 2021 | 3.940 | 4.330 | 3.910 | 4.150 | 2,543,683 | +0.27(+6.96%) |
Jun 28, 2021 | 4.130 | 4.180 | 3.820 | 3.880 | 3,110,585 | -0.31(-7.40%) |
Jun 25, 2021 | 4.180 | 4.380 | 4.155 | 4.190 | 16,504,650 | +0.05(+1.21%) |
Jun 24, 2021 | 4.090 | 4.170 | 3.999 | 4.140 | 2,291,176 | +0.05(+1.22%) |
Jun 23, 2021 | 4.130 | 4.200 | 3.965 | 4.090 | 1,945,951 | -0.02(-0.49%) |
Jun 22, 2021 | 3.990 | 4.110 | 3.870 | 4.110 | 2,018,613 | +0.10(+2.49%) |
Jun 21, 2021 | 3.720 | 4.035 | 3.720 | 4.010 | 2,826,420 | +0.32(+8.67%) |
Jun 18, 2021 | 3.710 | 4.005 | 3.645 | 3.690 | 4,723,289 | -0.07(-1.86%) |
Jun 17, 2021 | 3.880 | 3.965 | 3.640 | 3.760 | 2,579,814 | -0.11(-2.84%) |
Jun 16, 2021 | 3.930 | 4.060 | 3.860 | 3.870 | 2,049,870 | -0.04(-1.02%) |
Jun 15, 2021 | 3.950 | 4.000 | 3.830 | 3.910 | 1,175,980 | -0.01(-0.26%) |
Jun 14, 2021 | 3.860 | 4.100 | 3.830 | 3.920 | 2,353,493 | +0.09(+2.35%) |
Jun 11, 2021 | 3.770 | 3.880 | 3.770 | 3.830 | 766,998 | +0.08(+2.13%) |
Jun 10, 2021 | 3.850 | 3.950 | 3.700 | 3.750 | 950,574 | -0.11(-2.85%) |
Jun 09, 2021 | 3.800 | 3.890 | 3.699 | 3.860 | 1,378,207 | +0.11(+2.93%) |
Jun 08, 2021 | 3.690 | 3.760 | 3.560 | 3.750 | 1,164,599 | +0.08(+2.18%) |
Jun 07, 2021 | 3.740 | 3.780 | 3.610 | 3.670 | 1,052,087 | -0.08(-2.13%) |
Jun 04, 2021 | 3.810 | 3.840 | 3.630 | 3.750 | 961,172 | -0.01(-0.27%) |
Jun 03, 2021 | 3.900 | 3.920 | 3.740 | 3.760 | 1,083,539 | -0.12(-3.09%) |
Jun 02, 2021 | 3.760 | 3.930 | 3.714 | 3.880 | 1,682,063 | +0.13(+3.47%) |
Jun 01, 2021 | 3.650 | 3.870 | 3.640 | 3.750 | 1,546,337 | +0.15(+4.17%) |
May 28, 2021 | 3.660 | 3.660 | 3.490 | 3.600 | 947,390 | -0.05(-1.37%) |
May 27, 2021 | 3.610 | 3.750 | 3.590 | 3.650 | 1,486,124 | +0.06(+1.67%) |
May 26, 2021 | 3.470 | 3.630 | 3.450 | 3.590 | 1,231,051 | +0.13(+3.76%) |
May 25, 2021 | 3.620 | 3.665 | 3.450 | 3.460 | 1,056,697 | -0.16(-4.42%) |
May 24, 2021 | 3.560 | 3.675 | 3.490 | 3.620 | 876,094 | +0.08(+2.26%) |
May 21, 2021 | 3.490 | 3.625 | 3.395 | 3.540 | 1,221,864 | +0.13(+3.81%) |
May 20, 2021 | 3.390 | 3.460 | 3.280 | 3.410 | 1,174,964 | +0.05(+1.49%) |
May 19, 2021 | 3.500 | 3.520 | 3.230 | 3.360 | 1,980,373 | -0.22(-6.15%) |
May 18, 2021 | 3.470 | 3.630 | 3.350 | 3.580 | 2,019,671 | +0.11(+3.17%) |
May 17, 2021 | 3.120 | 3.480 | 3.070 | 3.470 | 1,766,901 | +0.29(+9.12%) |
May 14, 2021 | 3.290 | 3.400 | 3.140 | 3.180 | 1,544,741 | +0.00(+0.00%) |
May 13, 2021 | 3.300 | 3.510 | 3.040 | 3.180 | 1,742,930 | -0.10(-3.05%) |
May 12, 2021 | 3.350 | 3.600 | 3.250 | 3.280 | 2,748,820 | -0.03(-0.91%) |
May 11, 2021 | 3.080 | 3.310 | 3.045 | 3.310 | 1,764,862 | +0.03(+0.91%) |
May 10, 2021 | 3.530 | 3.710 | 3.290 | 3.280 | 3,054,093 | -0.17(-4.93%) |
May 07, 2021 | 3.320 | 3.490 | 3.260 | 3.450 | 3,383,870 | +0.10(+2.99%) |
May 06, 2021 | 3.250 | 3.430 | 3.085 | 3.350 | 5,333,594 | +0.11(+3.40%) |
May 05, 2021 | 2.980 | 3.280 | 2.820 | 3.240 | 5,386,898 | +0.29(+9.83%) |
May 04, 2021 | 2.460 | 2.980 | 2.400 | 2.950 | 5,955,311 | +0.46(+18.47%) |
May 03, 2021 | 2.550 | 2.570 | 2.410 | 2.490 | 2,223,477 | -0.02(-0.80%) |
Apr 30, 2021 | 2.510 | 2.615 | 2.500 | 2.510 | 1,454,800 | -0.06(-2.33%) |
Apr 29, 2021 | 2.890 | 2.930 | 2.530 | 2.570 | 2,075,415 | -0.27(-9.51%) |
Apr 28, 2021 | 2.750 | 2.890 | 2.730 | 2.840 | 1,598,992 | +0.10(+3.65%) |
Apr 27, 2021 | 2.680 | 2.750 | 2.620 | 2.740 | 821,449 | +0.07(+2.62%) |
Apr 26, 2021 | 2.530 | 2.690 | 2.530 | 2.670 | 765,308 | +0.11(+4.30%) |
Apr 23, 2021 | 2.480 | 2.630 | 2.480 | 2.560 | 642,400 | +0.06(+2.40%) |
Apr 22, 2021 | 2.410 | 2.560 | 2.370 | 2.500 | 1,216,985 | +0.07(+2.88%) |
Apr 21, 2021 | 2.420 | 2.500 | 2.350 | 2.430 | 977,772 | -0.04(-1.62%) |
Apr 20, 2021 | 2.420 | 2.500 | 2.350 | 2.470 | 1,379,837 | +0.03(+1.23%) |
Apr 19, 2021 | 2.480 | 2.530 | 2.430 | 2.440 | 970,248 | -0.08(-3.17%) |
Apr 16, 2021 | 2.610 | 2.615 | 2.490 | 2.520 | 695,300 | -0.09(-3.45%) |
Apr 15, 2021 | 2.710 | 2.710 | 2.550 | 2.610 | 621,289 | -0.09(-3.33%) |
Apr 14, 2021 | 2.550 | 2.790 | 2.520 | 2.700 | 1,268,631 | +0.14(+5.47%) |
Apr 13, 2021 | 2.540 | 2.570 | 2.460 | 2.560 | 1,029,999 | +0.02(+0.79%) |
Apr 12, 2021 | 2.610 | 2.635 | 2.460 | 2.540 | 1,189,443 | -0.09(-3.42%) |
Apr 09, 2021 | 2.470 | 2.640 | 2.433 | 2.630 | 1,766,900 | +0.15(+6.05%) |
Apr 08, 2021 | 2.610 | 2.692 | 2.390 | 2.480 | 1,548,139 | -0.14(-5.34%) |
Apr 07, 2021 | 2.640 | 2.720 | 2.540 | 2.620 | 1,092,694 | +0.00(+0.00%) |
Apr 06, 2021 | 2.720 | 2.760 | 2.610 | 2.620 | 899,145 | -0.08(-2.96%) |
Apr 05, 2021 | 2.780 | 2.790 | 2.645 | 2.700 | 1,039,648 | -0.10(-3.57%) |
Apr 01, 2021 | 2.440 | 2.800 | 2.440 | 2.800 | 1,604,000 | +0.40(+16.67%) |
Mar 31, 2021 | 2.560 | 2.560 | 2.400 | 2.400 | 1,120,327 | -0.15(-5.88%) |
Mar 30, 2021 | 2.460 | 2.590 | 2.400 | 2.550 | 1,221,554 | +0.08(+3.24%) |
Mar 29, 2021 | 2.800 | 2.810 | 2.460 | 2.470 | 1,681,337 | -0.30(-10.83%) |
Mar 26, 2021 | 2.780 | 2.810 | 2.650 | 2.770 | 1,318,700 | +0.07(+2.59%) |
Mar 25, 2021 | 2.530 | 2.730 | 2.500 | 2.700 | 1,674,928 | +0.08(+3.05%) |
Mar 24, 2021 | 2.740 | 2.850 | 2.580 | 2.620 | 1,850,502 | -0.07(-2.60%) |
Mar 23, 2021 | 2.900 | 2.900 | 2.650 | 2.690 | 1,998,302 | -0.23(-7.88%) |
Mar 22, 2021 | 2.970 | 2.970 | 2.790 | 2.920 | 1,675,171 | -0.04(-1.35%) |
Mar 19, 2021 | 2.800 | 2.990 | 2.710 | 2.960 | 4,797,900 | +0.25(+9.23%) |
Mar 18, 2021 | 2.820 | 3.075 | 2.680 | 2.710 | 3,968,327 | -0.12(-4.24%) |
Mar 17, 2021 | 2.860 | 2.890 | 2.719 | 2.830 | 2,104,596 | -0.07(-2.41%) |
Mar 16, 2021 | 2.850 | 2.920 | 2.760 | 2.900 | 2,150,650 | +0.01(+0.35%) |
Mar 15, 2021 | 2.940 | 2.980 | 2.820 | 2.890 | 2,617,448 | -0.09(-3.02%) |
Mar 12, 2021 | 2.830 | 2.990 | 2.755 | 2.980 | 1,963,200 | +0.14(+4.93%) |
Mar 11, 2021 | 2.880 | 2.940 | 2.750 | 2.840 | 2,486,771 | +0.05(+1.79%) |
Mar 10, 2021 | 2.600 | 2.830 | 2.580 | 2.790 | 2,560,668 | +0.16(+6.08%) |
Mar 09, 2021 | 2.630 | 2.700 | 2.520 | 2.630 | 1,449,384 | +0.03(+1.15%) |
Mar 08, 2021 | 2.660 | 2.830 | 2.560 | 2.600 | 2,309,693 | -0.03(-1.14%) |
Mar 05, 2021 | 2.700 | 2.840 | 2.310 | 2.630 | 4,702,100 | +0.00(+0.00%) |
Mar 04, 2021 | 2.570 | 2.660 | 2.400 | 2.630 | 3,718,675 | +0.04(+1.54%) |
Mar 03, 2021 | 2.570 | 2.640 | 2.500 | 2.590 | 2,096,963 | +0.02(+0.78%) |
Mar 02, 2021 | 2.510 | 2.600 | 2.470 | 2.570 | 2,476,887 | +0.06(+2.39%) |
Mar 01, 2021 | 2.620 | 2.630 | 2.470 | 2.510 | 2,509,205 | +0.01(+0.40%) |
Feb 26, 2021 | 2.620 | 2.680 | 2.360 | 2.500 | 2,623,600 | -0.15(-5.66%) |
Feb 25, 2021 | 2.570 | 2.770 | 2.520 | 2.650 | 4,616,304 | +0.04(+1.53%) |
Feb 24, 2021 | 2.370 | 2.730 | 2.360 | 2.610 | 3,980,089 | +0.18(+7.41%) |
Feb 23, 2021 | 2.300 | 2.460 | 2.090 | 2.430 | 4,144,687 | -0.06(-2.41%) |
Feb 22, 2021 | 2.480 | 2.620 | 2.450 | 2.490 | 2,068,458 | -0.06(-2.35%) |
Feb 19, 2021 | 2.380 | 2.560 | 2.360 | 2.550 | 1,552,600 | +0.14(+5.81%) |
Feb 18, 2021 | 2.570 | 2.590 | 2.180 | 2.410 | 3,452,309 | -0.22(-8.37%) |
Feb 17, 2021 | 2.650 | 2.720 | 2.490 | 2.630 | 3,046,662 | -0.06(-2.23%) |
Feb 16, 2021 | 2.700 | 2.780 | 2.600 | 2.690 | 3,189,058 | +0.07(+2.67%) |
Feb 12, 2021 | 2.590 | 2.680 | 2.530 | 2.620 | 2,506,600 | +0.04(+1.55%) |
Feb 11, 2021 | 2.400 | 2.740 | 2.400 | 2.580 | 3,463,429 | +0.09(+3.61%) |
Feb 10, 2021 | 2.490 | 2.590 | 2.360 | 2.490 | 2,821,671 | -0.02(-0.80%) |
Feb 09, 2021 | 2.610 | 2.650 | 2.340 | 2.510 | 4,724,513 | +0.01(+0.40%) |
Feb 08, 2021 | 2.270 | 2.520 | 2.260 | 2.500 | 4,975,520 | +0.25(+11.11%) |
Feb 05, 2021 | 2.200 | 2.280 | 2.120 | 2.250 | 4,255,400 | +0.09(+4.17%) |
Feb 04, 2021 | 2.200 | 2.240 | 2.030 | 2.160 | 5,974,538 | +0.08(+3.85%) |
Feb 03, 2021 | 2.050 | 2.130 | 1.880 | 2.080 | 8,892,729 | +0.15(+7.77%) |
Feb 02, 2021 | 1.910 | 2.150 | 1.740 | 1.930 | 14,878,992 | +0.45(+30.41%) |
Feb 01, 2021 | 1.470 | 1.520 | 1.370 | 1.480 | 6,335,620 | +0.05(+3.50%) |
Jan 29, 2021 | 1.310 | 1.600 | 1.210 | 1.430 | 6,069,900 | +0.23(+19.17%) |
Jan 28, 2021 | 1.280 | 1.330 | 1.160 | 1.200 | 2,773,952 | -0.11(-8.40%) |
Jan 27, 2021 | 1.300 | 1.410 | 1.250 | 1.310 | 2,300,406 | -0.04(-2.96%) |
Jan 26, 2021 | 1.360 | 1.390 | 1.320 | 1.350 | 1,571,052 | -0.01(-0.74%) |
Jan 25, 2021 | 1.420 | 1.430 | 1.260 | 1.360 | 1,381,794 | -0.01(-0.73%) |
Jan 22, 2021 | 1.280 | 1.370 | 1.250 | 1.370 | 1,006,400 | +0.06(+4.58%) |
Jan 21, 2021 | 1.370 | 1.430 | 1.280 | 1.310 | 1,505,112 | -0.06(-4.38%) |
Jan 20, 2021 | 1.410 | 1.430 | 1.240 | 1.370 | 1,658,520 | -0.01(-0.72%) |
Jan 19, 2021 | 1.540 | 1.550 | 1.360 | 1.380 | 3,433,149 | +0.08(+6.15%) |
Jan 15, 2021 | 1.360 | 1.360 | 1.210 | 1.300 | 1,402,300 | -0.06(-4.41%) |
Jan 14, 2021 | 1.280 | 1.428 | 1.276 | 1.360 | 3,082,870 | +0.09(+7.09%) |
Jan 13, 2021 | 1.130 | 1.280 | 1.100 | 1.270 | 1,525,213 | +0.15(+13.39%) |
Jan 12, 2021 | 1.120 | 1.130 | 1.080 | 1.120 | 1,484,622 | +0.06(+5.66%) |
Jan 11, 2021 | 1.040 | 1.100 | 1.030 | 1.060 | 838,498 | +0.01(+0.95%) |
Jan 08, 2021 | 1.100 | 1.140 | 1.030 | 1.050 | 1,363,500 | -0.07(-6.25%) |
Jan 07, 2021 | 1.070 | 1.140 | 1.060 | 1.120 | 1,296,186 | +0.05(+4.67%) |
Jan 06, 2021 | 1.150 | 1.160 | 1.060 | 1.070 | 2,000,053 | -0.03(-2.73%) |
Jan 05, 2021 | 1.000 | 1.170 | 1.000 | 1.100 | 1,935,894 | +0.09(+8.91%) |
Jan 04, 2021 | 0.8700 | 1.040 | 0.8600 | 1.010 | 2,957,176 | +0.15(+17.24%) |
Dec 31, 2020 | 0.8615 | 0.8615 | 0.8615 | 600,475 | -0.02(-2.35%) | |
Dec 30, 2020 | 0.8475 | 0.8900 | 0.8450 | 0.8822 | 600,475 | +0.03(+3.69%) |
Dec 29, 2020 | 0.8760 | 0.8850 | 0.8371 | 0.8508 | 605,414 | -0.03(-3.32%) |
Dec 28, 2020 | 0.8800 | 0.9200 | 0.8700 | 0.8800 | 780,019 | -0.00(-0.25%) |
Dec 24, 2020 | 0.8900 | 0.9000 | 0.8623 | 0.8822 | 407,200 | +0.00(+0.25%) |
Dec 23, 2020 | 0.8600 | 0.9100 | 0.8600 | 0.8800 | 1,929,635 | +0.02(+1.78%) |
Dec 22, 2020 | 0.8500 | 0.9000 | 0.8500 | 0.8646 | 1,441,891 | +0.01(+1.72%) |
Dec 21, 2020 | 0.8200 | 0.8900 | 0.8100 | 0.8500 | 1,432,597 | +0.01(+0.65%) |
Dec 18, 2020 | 0.8700 | 0.8990 | 0.8400 | 0.8445 | 2,602,800 | -0.02(-2.71%) |
Dec 17, 2020 | 0.8180 | 0.8850 | 0.8039 | 0.8680 | 1,273,862 | +0.07(+8.38%) |
Dec 16, 2020 | 0.7837 | 0.8200 | 0.7767 | 0.8009 | 526,112 | +0.00(+0.11%) |
Dec 15, 2020 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 864,590 | +0.03(+4.17%) |
Dec 14, 2020 | 0.8020 | 0.8300 | 0.7200 | 0.7680 | 1,660,056 | -0.04(-4.56%) |
Dec 11, 2020 | 0.8600 | 0.8600 | 0.7978 | 0.8047 | 1,341,200 | -0.05(-5.33%) |
Dec 10, 2020 | 0.8600 | 0.8700 | 0.8000 | 0.8500 | 1,591,189 | -0.02(-2.06%) |
Dec 09, 2020 | 0.8900 | 0.9000 | 0.8439 | 0.8679 | 1,127,183 | -0.01(-1.38%) |
Dec 08, 2020 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 1,054,707 | +0.02(+2.11%) |
Dec 07, 2020 | 0.8644 | 0.8686 | 0.8250 | 0.8618 | 1,097,132 | -0.00(-0.44%) |
Dec 04, 2020 | 0.8306 | 0.8950 | 0.8306 | 0.8656 | 1,888,100 | +0.04(+4.26%) |
Dec 03, 2020 | 0.8000 | 0.8449 | 0.7821 | 0.8302 | 957,174 | +0.03(+3.78%) |
Dec 02, 2020 | 0.7800 | 0.8150 | 0.7800 | 0.8000 | 1,494,126 | +0.00(+0.00%) |
Dec 01, 2020 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 1,586,002 | -0.01(-1.32%) |
Nov 30, 2020 | 0.7884 | 0.8200 | 0.7840 | 0.8107 | 779,523 | +0.00(+0.42%) |
Nov 27, 2020 | 0.8000 | 0.8200 | 0.7800 | 0.8073 | 499,500 | +0.01(+0.91%) |
Nov 25, 2020 | 0.7700 | 0.8000 | 0.7300 | 0.8000 | 1,246,600 | +0.00(+0.00%) |
Nov 24, 2020 | 0.8200 | 0.8500 | 0.7900 | 0.8000 | 2,631,717 | +0.00(+0.00%) |
Nov 23, 2020 | 0.7600 | 0.8500 | 0.7500 | 0.8000 | 2,251,582 | +0.06(+8.46%) |
Nov 20, 2020 | 0.7200 | 0.7600 | 0.7120 | 0.7376 | 1,470,900 | +0.03(+3.89%) |
Nov 19, 2020 | 0.7000 | 0.7200 | 0.6800 | 0.7100 | 1,264,193 | +0.01(+1.18%) |
Nov 18, 2020 | 0.6800 | 0.7400 | 0.6800 | 0.7017 | 2,072,489 | +0.02(+3.19%) |
Nov 17, 2020 | 0.6600 | 0.6900 | 0.6400 | 0.6800 | 1,203,904 | +0.02(+3.39%) |
Nov 16, 2020 | 0.6100 | 0.6655 | 0.6100 | 0.6577 | 1,978,685 | +0.05(+9.05%) |
Nov 13, 2020 | 0.6000 | 0.6150 | 0.5900 | 0.6031 | 1,090,900 | +0.00(+0.35%) |
Nov 12, 2020 | 0.6200 | 0.6350 | 0.5909 | 0.6010 | 819,340 | -0.02(-3.06%) |
Nov 11, 2020 | 0.6360 | 0.6398 | 0.6014 | 0.6200 | 1,064,958 | +0.00(+0.00%) |
Nov 10, 2020 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 1,575,274 | +0.01(+1.64%) |
Nov 09, 2020 | 0.5700 | 0.6300 | 0.5600 | 0.6100 | 2,949,418 | +0.07(+12.98%) |
Nov 06, 2020 | 0.5450 | 0.5550 | 0.5215 | 0.5399 | 1,215,900 | -0.01(-0.94%) |
Nov 05, 2020 | 0.5552 | 0.5700 | 0.5300 | 0.5450 | 4,082,862 | -0.00(-0.24%) |
Nov 04, 2020 | 0.5400 | 0.5540 | 0.5251 | 0.5463 | 894,726 | -0.00(-0.40%) |
Nov 03, 2020 | 0.5500 | 0.5800 | 0.5300 | 0.5485 | 1,145,319 | -0.01(-1.06%) |
Nov 02, 2020 | 0.5350 | 0.5706 | 0.4999 | 0.5544 | 990,199 | -0.00(-0.20%) |
Oct 30, 2020 | 0.5510 | 0.5729 | 0.5351 | 0.5555 | 790,900 | +0.01(+1.81%) |
Oct 29, 2020 | 0.5100 | 0.5597 | 0.5100 | 0.5456 | 677,161 | +0.00(+0.09%) |
Oct 28, 2020 | 0.5200 | 0.5624 | 0.5103 | 0.5451 | 2,573,257 | -0.00(-0.89%) |
Oct 27, 2020 | 0.5600 | 0.5881 | 0.5424 | 0.5500 | 851,001 | -0.01(-1.06%) |
Oct 26, 2020 | 0.5700 | 0.5800 | 0.5463 | 0.5559 | 572,850 | -0.03(-4.96%) |
Oct 23, 2020 | 0.5980 | 0.6000 | 0.5516 | 0.5849 | 642,800 | +0.00(+0.05%) |
Oct 22, 2020 | 0.5477 | 0.5936 | 0.5400 | 0.5846 | 1,566,511 | +0.02(+4.17%) |
Oct 21, 2020 | 0.5978 | 0.6000 | 0.5601 | 0.5612 | 763,380 | -0.01(-1.89%) |
Oct 20, 2020 | 0.5564 | 0.5826 | 0.5500 | 0.5720 | 993,138 | +0.01(+2.09%) |
Oct 19, 2020 | 0.5527 | 0.5869 | 0.5450 | 0.5603 | 961,524 | -0.02(-2.83%) |
Oct 16, 2020 | 0.5790 | 0.5950 | 0.5550 | 0.5766 | 1,360,100 | -0.01(-2.32%) |
Oct 15, 2020 | 0.5210 | 0.6000 | 0.5210 | 0.5903 | 5,156,855 | +0.05(+9.84%) |
Oct 14, 2020 | 0.5400 | 0.5697 | 0.5206 | 0.5374 | 4,636,879 | +0.02(+3.23%) |
Oct 13, 2020 | 0.5094 | 0.5360 | 0.5094 | 0.5206 | 779,709 | -0.01(-1.12%) |
Oct 12, 2020 | 0.5200 | 0.5400 | 0.5050 | 0.5265 | 908,782 | +0.01(+1.06%) |
Oct 09, 2020 | 0.5369 | 0.5500 | 0.5192 | 0.5210 | 1,004,800 | -0.02(-3.52%) |
Oct 08, 2020 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 919,376 | +0.02(+4.09%) |
Oct 07, 2020 | 0.5060 | 0.5250 | 0.4960 | 0.5188 | 988,185 | +0.01(+2.41%) |
Oct 06, 2020 | 0.5400 | 0.5400 | 0.5066 | 0.5066 | 1,006,038 | -0.03(-6.22%) |
Oct 05, 2020 | 0.5222 | 0.5500 | 0.5214 | 0.5402 | 1,044,421 | +0.02(+3.63%) |
Oct 02, 2020 | 0.4750 | 0.5250 | 0.4730 | 0.5213 | 1,366,300 | +0.02(+3.80%) |