Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4200 | 0.4898 | 0.4600 | 1,390,837 | +0.01(+3.02%) | |
Jan 28, 2022 | 0.4000 | 0.4800 | 0.3800 | 0.4465 | 3,737,697 | -0.06(-12.45%) |
Jan 27, 2022 | 1.080 | 1.100 | 0.4930 | 0.5100 | 8,412,464 | -0.59(-53.64%) |
Jan 26, 2022 | 1.060 | 1.190 | 1.040 | 1.100 | 1,911,644 | +0.03(+2.80%) |
Jan 25, 2022 | 0.9700 | 1.170 | 0.9360 | 1.070 | 4,267,656 | +0.12(+13.16%) |
Jan 24, 2022 | 0.8700 | 1.050 | 0.8357 | 0.9456 | 1,661,933 | +0.04(+4.67%) |
Jan 21, 2022 | 0.8354 | 0.9700 | 0.8000 | 0.9034 | 1,307,205 | +0.06(+7.61%) |
Jan 20, 2022 | 0.8300 | 0.8748 | 0.8300 | 0.8395 | 472,828 | -0.03(-3.06%) |
Jan 19, 2022 | 0.9000 | 0.9100 | 0.8601 | 0.8660 | 961,592 | -0.08(-8.51%) |
Jan 18, 2022 | 1.030 | 1.070 | 0.8600 | 0.9465 | 10,482,919 | +0.10(+11.35%) |
Jan 14, 2022 | 0.8500 | 0 | -0.01(-1.23%) | |||
Jan 13, 2022 | 0.8900 | 0.9199 | 0.8602 | 0.8606 | 259,381 | -0.04(-4.96%) |
Jan 12, 2022 | 0.9100 | 1.050 | 0.9044 | 0.9055 | 1,595,010 | -0.00(-0.41%) |
Jan 11, 2022 | 0.8535 | 0.9100 | 0.8500 | 0.9092 | 408,929 | +0.05(+5.66%) |
Jan 10, 2022 | 0.8900 | 0.9367 | 0.8060 | 0.8605 | 1,726,799 | -0.03(-3.11%) |
Jan 07, 2022 | 0.9074 | 0.9300 | 0.8810 | 0.8881 | 297,526 | -0.01(-1.22%) |
Jan 06, 2022 | 0.9300 | 0.9710 | 0.8700 | 0.8991 | 230,658 | -0.03(-3.37%) |
Jan 05, 2022 | 1.010 | 1.040 | 0.9200 | 0.9305 | 257,240 | -0.07(-6.95%) |
Jan 04, 2022 | 0.9900 | 1.020 | 0.9601 | 1.000 | 377,872 | +0.03(+3.37%) |
Jan 03, 2022 | 0.8700 | 0.9896 | 0.8631 | 0.9674 | 634,171 | +0.09(+9.93%) |
Dec 31, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 967,760 | -0.02(-2.34%) |
Dec 30, 2021 | 0.9200 | 0.9576 | 0.8916 | 0.9011 | 726,447 | -0.01(-1.37%) |
Dec 29, 2021 | 0.9665 | 0.9839 | 0.9050 | 0.9136 | 1,126,103 | -0.07(-6.78%) |
Dec 28, 2021 | 1.040 | 1.050 | 0.9751 | 0.9800 | 1,300,761 | -0.05(-4.85%) |
Dec 27, 2021 | 1.050 | 1.070 | 1.020 | 1.030 | 666,066 | -0.01(-0.96%) |
Dec 23, 2021 | 1.020 | 1.055 | 1.005 | 1.040 | 810,851 | +0.01(+0.97%) |
Dec 22, 2021 | 1.030 | 1.080 | 1.010 | 1.030 | 751,535 | -0.02(-1.90%) |
Dec 21, 2021 | 1.130 | 1.150 | 1.030 | 1.050 | 1,394,228 | -0.06(-5.41%) |
Dec 20, 2021 | 1.220 | 1.250 | 1.090 | 1.110 | 1,272,776 | -0.17(-13.28%) |
Dec 17, 2021 | 1.190 | 1.280 | 1.170 | 1.280 | 1,742,262 | -0.10(-7.25%) |
Dec 16, 2021 | 1.440 | 1.460 | 1.375 | 1.380 | 327,501 | +0.00(+0.00%) |
Dec 15, 2021 | 1.400 | 1.400 | 1.280 | 1.380 | 366,482 | +0.02(+1.47%) |
Dec 14, 2021 | 1.400 | 1.459 | 1.350 | 1.360 | 602,958 | -0.07(-4.90%) |
Dec 13, 2021 | 1.500 | 1.500 | 1.415 | 1.430 | 375,999 | -0.12(-7.74%) |
Dec 10, 2021 | 1.550 | 1.600 | 1.520 | 1.550 | 168,784 | +0.00(+0.00%) |
Dec 09, 2021 | 1.570 | 1.610 | 1.550 | 1.550 | 152,132 | -0.06(-3.73%) |
Dec 08, 2021 | 1.550 | 1.620 | 1.510 | 1.610 | 281,196 | +0.04(+2.55%) |
Dec 07, 2021 | 1.530 | 1.590 | 1.510 | 1.570 | 332,952 | +0.10(+6.80%) |
Dec 06, 2021 | 1.420 | 1.535 | 1.420 | 1.470 | 372,884 | +0.00(+0.00%) |
Dec 03, 2021 | 1.500 | 1.510 | 1.415 | 1.470 | 885,591 | -0.06(-3.92%) |
Dec 02, 2021 | 1.650 | 1.650 | 1.480 | 1.530 | 789,607 | -0.06(-3.77%) |
Dec 01, 2021 | 1.740 | 1.750 | 1.575 | 1.590 | 573,105 | -0.15(-8.62%) |
Nov 30, 2021 | 1.760 | 1.790 | 1.650 | 1.740 | 339,880 | -0.01(-0.57%) |
Nov 29, 2021 | 1.730 | 1.800 | 1.670 | 1.750 | 453,190 | +0.00(+0.00%) |
Nov 26, 2021 | 1.780 | 1.780 | 1.680 | 1.750 | 417,625 | -0.04(-2.23%) |
Nov 24, 2021 | 1.700 | 1.800 | 1.680 | 1.790 | 358,473 | +0.08(+4.68%) |
Nov 23, 2021 | 1.660 | 1.750 | 1.660 | 1.710 | 377,184 | +0.03(+1.79%) |
Nov 22, 2021 | 1.640 | 1.740 | 1.540 | 1.680 | 800,982 | +0.04(+2.44%) |
Nov 19, 2021 | 1.670 | 1.720 | 1.620 | 1.640 | 643,394 | -0.08(-4.65%) |
Nov 18, 2021 | 1.700 | 1.735 | 1.702 | 1.720 | 753,585 | -0.02(-1.15%) |
Nov 17, 2021 | 1.770 | 1.780 | 1.720 | 1.740 | 552,209 | -0.04(-2.25%) |
Nov 16, 2021 | 1.900 | 1.900 | 1.760 | 1.780 | 1,112,114 | -0.11(-5.82%) |
Nov 15, 2021 | 1.900 | 1.930 | 1.840 | 1.890 | 679,845 | -0.02(-1.05%) |
Nov 12, 2021 | 1.810 | 1.990 | 1.810 | 1.910 | 2,002,187 | +0.05(+2.69%) |
Nov 11, 2021 | 1.850 | 1.870 | 1.800 | 1.860 | 586,991 | +0.01(+0.54%) |
Nov 10, 2021 | 1.930 | 1.850 | 777,450 | -0.07(-3.65%) | ||
Nov 09, 2021 | 1.910 | 1.940 | 1.820 | 1.920 | 1,104,775 | -0.03(-1.54%) |
Nov 08, 2021 | 2.070 | 2.100 | 1.880 | 1.950 | 2,554,178 | -0.04(-2.01%) |
Nov 05, 2021 | 2.180 | 2.180 | 1.950 | 1.990 | 1,995,535 | -0.07(-3.40%) |
Nov 04, 2021 | 2.330 | 2.330 | 2.010 | 2.060 | 5,162,267 | -0.58(-21.97%) |
Nov 03, 2021 | 2.440 | 2.640 | 2.360 | 2.640 | 7,229,128 | +0.29(+12.34%) |
Nov 02, 2021 | 2.540 | 2.550 | 2.250 | 2.350 | 5,624,413 | -0.22(-8.56%) |
Nov 01, 2021 | 2.130 | 2.670 | 2.240 | 2.570 | 20,404,888 | +0.60(+30.46%) |
Oct 29, 2021 | 1.920 | 2.035 | 1.870 | 1.970 | 1,568,397 | +0.05(+2.60%) |
Oct 28, 2021 | 1.900 | 2.040 | 1.840 | 1.920 | 2,767,256 | +0.00(+0.00%) |
Oct 27, 2021 | 1.830 | 2.070 | 1.790 | 1.920 | 3,960,307 | +0.11(+6.08%) |
Oct 26, 2021 | 1.950 | 1.810 | 1,368,065 | -0.17(-8.59%) | ||
Oct 25, 2021 | 1.900 | 2.100 | 1.825 | 1.980 | 2,455,095 | +0.03(+1.54%) |
Oct 22, 2021 | 2.210 | 2.230 | 1.670 | 1.950 | 7,948,093 | -0.31(-13.72%) |
Oct 21, 2021 | 2.190 | 2.370 | 2.150 | 2.260 | 5,059,697 | +0.07(+3.20%) |
Oct 20, 2021 | 2.260 | 2.420 | 2.090 | 2.190 | 6,523,626 | -0.08(-3.52%) |
Oct 19, 2021 | 1.940 | 2.330 | 1.880 | 2.270 | 14,720,651 | +0.09(+4.13%) |
Oct 18, 2021 | 2.010 | 2.210 | 1.855 | 2.180 | 141,948,432 | +0.79(+56.83%) |
Oct 15, 2021 | 1.400 | 1.430 | 1.390 | 1.390 | 275,284 | -0.02(-1.42%) |
Oct 14, 2021 | 1.450 | 1.450 | 1.390 | 1.410 | 179,879 | -0.04(-2.76%) |
Oct 13, 2021 | 1.410 | 1.450 | 1.359 | 1.450 | 226,457 | +0.03(+2.11%) |
Oct 12, 2021 | 1.390 | 1.430 | 1.370 | 1.420 | 167,314 | +0.01(+0.71%) |
Oct 11, 2021 | 1.440 | 1.460 | 1.400 | 1.410 | 247,057 | +0.00(+0.00%) |
Oct 08, 2021 | 1.310 | 1.430 | 1.310 | 1.410 | 413,430 | +0.07(+5.22%) |
Oct 07, 2021 | 1.340 | 1.350 | 1.290 | 1.340 | 309,577 | +0.01(+0.75%) |
Oct 06, 2021 | 1.340 | 1.360 | 1.290 | 1.330 | 610,351 | -0.04(-2.92%) |
Oct 05, 2021 | 1.480 | 1.480 | 1.340 | 1.370 | 781,413 | -0.08(-5.52%) |
Oct 04, 2021 | 1.410 | 1.530 | 1.380 | 1.450 | 1,557,095 | +0.07(+5.07%) |
Oct 01, 2021 | 1.330 | 1.390 | 1.320 | 1.380 | 478,445 | +0.05(+3.76%) |
Sep 30, 2021 | 1.320 | 1.360 | 1.310 | 1.330 | 371,188 | +0.03(+2.31%) |
Sep 29, 2021 | 1.410 | 1.440 | 1.280 | 1.300 | 744,636 | -0.11(-7.80%) |
Sep 28, 2021 | 1.390 | 1.520 | 1.360 | 1.410 | 904,154 | +0.03(+2.17%) |
Sep 27, 2021 | 1.340 | 1.430 | 1.340 | 1.380 | 951,665 | +0.08(+6.15%) |
Sep 24, 2021 | 1.280 | 1.380 | 1.280 | 1.300 | 473,340 | -0.04(-2.99%) |
Sep 23, 2021 | 1.340 | 1.380 | 1.310 | 1.340 | 617,268 | +0.02(+1.52%) |
Sep 22, 2021 | 1.240 | 1.350 | 1.240 | 1.320 | 1,021,732 | +0.09(+7.32%) |
Sep 21, 2021 | 1.300 | 1.333 | 1.210 | 1.230 | 1,154,673 | -0.11(-8.21%) |
Sep 20, 2021 | 1.400 | 1.430 | 1.300 | 1.340 | 1,240,000 | -0.12(-8.22%) |
Sep 17, 2021 | 1.450 | 1.530 | 1.410 | 1.460 | 1,927,271 | -0.12(-7.59%) |
Sep 16, 2021 | 1.700 | 2.120 | 1.470 | 1.580 | 15,475,544 | +0.08(+5.33%) |
Sep 15, 2021 | 1.550 | 1.640 | 1.450 | 1.500 | 1,030,971 | -0.08(-5.06%) |
Sep 14, 2021 | 1.650 | 1.660 | 1.540 | 1.580 | 747,577 | -0.04(-2.47%) |
Sep 13, 2021 | 1.530 | 1.620 | 1.500 | 1.620 | 1,095,767 | +0.15(+10.20%) |
Sep 10, 2021 | 1.270 | 1.490 | 1.251 | 1.470 | 1,661,841 | +0.21(+16.67%) |
Sep 09, 2021 | 1.210 | 1.291 | 1.210 | 1.260 | 153,774 | +0.03(+2.44%) |
Sep 08, 2021 | 1.270 | 1.290 | 1.190 | 1.230 | 304,706 | -0.04(-3.15%) |
Sep 07, 2021 | 1.230 | 1.300 | 1.220 | 1.270 | 241,807 | +0.01(+0.79%) |
Sep 03, 2021 | 1.280 | 1.329 | 1.210 | 1.260 | 229,677 | -0.05(-3.82%) |
Sep 02, 2021 | 1.280 | 1.340 | 1.280 | 1.310 | 336,222 | +0.02(+1.55%) |
Sep 01, 2021 | 1.300 | 1.330 | 1.280 | 1.290 | 391,501 | +0.00(+0.00%) |
Aug 31, 2021 | 1.210 | 1.330 | 1.185 | 1.290 | 521,983 | +0.08(+6.61%) |
Aug 30, 2021 | 1.240 | 1.240 | 1.200 | 1.210 | 220,055 | +0.00(+0.00%) |
Aug 27, 2021 | 1.180 | 1.270 | 1.180 | 1.210 | 321,483 | +0.03(+2.54%) |
Aug 26, 2021 | 1.290 | 1.290 | 1.140 | 1.180 | 527,006 | -0.07(-5.60%) |
Aug 25, 2021 | 1.150 | 1.300 | 1.110 | 1.250 | 858,747 | +0.13(+11.61%) |
Aug 24, 2021 | 1.100 | 1.140 | 1.100 | 1.120 | 299,846 | +0.04(+3.70%) |
Aug 23, 2021 | 1.020 | 1.110 | 1.020 | 1.080 | 513,358 | +0.06(+5.88%) |
Aug 20, 2021 | 1.040 | 1.050 | 1.010 | 1.020 | 231,241 | -0.01(-0.97%) |
Aug 19, 2021 | 1.000 | 1.050 | 0.9984 | 1.030 | 315,585 | -0.02(-1.90%) |
Aug 18, 2021 | 1.030 | 1.088 | 1.010 | 1.050 | 284,916 | -0.01(-0.94%) |
Aug 17, 2021 | 1.120 | 1.130 | 0.9802 | 1.060 | 1,126,705 | -0.05(-4.50%) |
Aug 16, 2021 | 1.230 | 1.230 | 1.100 | 1.110 | 1,143,981 | -0.15(-11.90%) |
Aug 13, 2021 | 1.290 | 1.300 | 1.250 | 1.260 | 496,729 | -0.03(-2.33%) |
Aug 12, 2021 | 1.340 | 1.380 | 1.250 | 1.290 | 809,620 | -0.17(-11.64%) |
Aug 11, 2021 | 1.450 | 1.470 | 1.410 | 1.460 | 351,631 | +0.01(+0.69%) |
Aug 10, 2021 | 1.400 | 1.470 | 1.390 | 1.450 | 283,196 | +0.05(+3.57%) |
Aug 09, 2021 | 1.380 | 1.410 | 1.350 | 1.400 | 199,505 | +0.02(+1.45%) |
Aug 06, 2021 | 1.370 | 1.400 | 1.350 | 1.380 | 206,280 | +0.01(+0.73%) |
Aug 05, 2021 | 1.350 | 1.390 | 1.328 | 1.370 | 195,416 | +0.03(+2.24%) |
Aug 04, 2021 | 1.400 | 1.400 | 1.300 | 1.340 | 458,410 | -0.06(-4.29%) |
Aug 03, 2021 | 1.430 | 1.440 | 1.340 | 1.400 | 259,804 | +0.00(+0.00%) |
Aug 02, 2021 | 1.350 | 1.410 | 1.350 | 1.400 | 241,699 | +0.05(+3.70%) |
Jul 30, 2021 | 1.440 | 1.440 | 1.340 | 1.350 | 401,801 | -0.10(-6.90%) |
Jul 29, 2021 | 1.450 | 1.460 | 1.380 | 1.450 | 369,526 | +0.03(+2.11%) |
Jul 28, 2021 | 1.320 | 1.430 | 1.310 | 1.420 | 565,460 | +0.11(+8.40%) |
Jul 27, 2021 | 1.360 | 1.360 | 1.280 | 1.310 | 518,684 | -0.03(-2.24%) |
Jul 26, 2021 | 1.340 | 1.430 | 1.310 | 1.340 | 759,047 | -0.02(-1.47%) |
Jul 23, 2021 | 1.440 | 1.440 | 1.310 | 1.360 | 1,017,683 | -0.09(-6.21%) |
Jul 22, 2021 | 1.520 | 1.540 | 1.380 | 1.450 | 1,898,042 | -0.06(-3.97%) |
Jul 21, 2021 | 1.530 | 1.590 | 1.500 | 1.510 | 1,203,810 | -0.03(-1.95%) |
Jul 20, 2021 | 1.670 | 1.670 | 1.460 | 1.540 | 1,934,903 | -0.15(-8.88%) |
Jul 19, 2021 | 1.610 | 1.740 | 1.590 | 1.690 | 1,434,742 | -0.03(-1.74%) |
Jul 16, 2021 | 1.820 | 1.860 | 1.630 | 1.720 | 15,516,243 | +0.19(+12.42%) |
Jul 15, 2021 | 1.610 | 1.610 | 1.500 | 1.530 | 1,201,502 | -0.10(-6.13%) |
Jul 14, 2021 | 1.750 | 1.760 | 1.610 | 1.630 | 478,214 | -0.10(-5.78%) |
Jul 13, 2021 | 1.790 | 1.810 | 1.710 | 1.730 | 381,711 | -0.06(-3.35%) |
Jul 12, 2021 | 1.770 | 1.800 | 1.710 | 1.790 | 391,080 | +0.00(+0.00%) |
Jul 09, 2021 | 1.790 | 1.869 | 1.700 | 1.790 | 1,023,774 | +0.03(+1.70%) |
Jul 08, 2021 | 1.720 | 1.870 | 1.700 | 1.760 | 632,497 | -0.05(-2.76%) |
Jul 07, 2021 | 1.910 | 1.930 | 1.800 | 1.810 | 749,753 | -0.10(-5.24%) |
Jul 06, 2021 | 2.080 | 2.090 | 1.900 | 1.910 | 667,738 | -0.15(-7.28%) |
Jul 02, 2021 | 2.090 | 2.230 | 2.050 | 2.060 | 1,341,613 | -0.04(-1.90%) |
Jul 01, 2021 | 2.140 | 2.190 | 2.060 | 2.100 | 513,921 | +0.01(+0.48%) |
Jun 30, 2021 | 2.080 | 2.110 | 2.040 | 2.090 | 608,865 | +0.01(+0.48%) |
Jun 29, 2021 | 2.140 | 2.140 | 2.050 | 2.080 | 227,527 | -0.05(-2.35%) |
Jun 28, 2021 | 2.170 | 2.170 | 2.000 | 2.130 | 650,360 | -0.03(-1.39%) |
Jun 25, 2021 | 2.210 | 2.222 | 2.120 | 2.160 | 232,827 | -0.04(-1.82%) |
Jun 24, 2021 | 2.110 | 2.200 | 2.100 | 2.200 | 281,718 | +0.10(+4.76%) |
Jun 23, 2021 | 2.050 | 2.127 | 2.050 | 2.100 | 397,733 | +0.00(+0.00%) |
Jun 22, 2021 | 2.130 | 2.140 | 2.060 | 2.100 | 203,696 | -0.03(-1.41%) |
Jun 21, 2021 | 2.040 | 2.140 | 2.040 | 2.130 | 344,241 | +0.10(+4.93%) |
Jun 18, 2021 | 2.130 | 2.150 | 2.010 | 2.030 | 463,859 | -0.11(-5.14%) |
Jun 17, 2021 | 2.140 | 2.255 | 2.110 | 2.140 | 350,102 | -0.09(-4.04%) |
Jun 16, 2021 | 2.200 | 2.265 | 2.200 | 2.230 | 342,230 | -0.02(-0.89%) |
Jun 15, 2021 | 2.290 | 2.290 | 2.170 | 2.250 | 853,545 | -0.03(-1.32%) |
Jun 14, 2021 | 2.280 | 2.350 | 2.210 | 2.280 | 440,983 | +0.04(+1.79%) |
Jun 11, 2021 | 2.210 | 2.270 | 2.150 | 2.240 | 241,629 | +0.06(+2.75%) |
Jun 10, 2021 | 2.260 | 2.280 | 2.140 | 2.180 | 165,571 | -0.04(-1.80%) |
Jun 09, 2021 | 2.230 | 2.290 | 2.160 | 2.220 | 360,979 | +0.02(+0.91%) |
Jun 08, 2021 | 2.110 | 2.280 | 2.070 | 2.200 | 693,784 | +0.08(+3.77%) |
Jun 07, 2021 | 2.240 | 2.269 | 2.070 | 2.120 | 677,720 | -0.05(-2.30%) |
Jun 04, 2021 | 2.330 | 2.340 | 2.160 | 2.170 | 573,036 | -0.12(-5.24%) |
Jun 03, 2021 | 2.250 | 2.320 | 2.220 | 2.290 | 557,864 | +0.01(+0.44%) |
Jun 02, 2021 | 2.250 | 2.319 | 2.210 | 2.280 | 840,059 | +0.13(+6.05%) |
Jun 01, 2021 | 2.040 | 2.170 | 2.040 | 2.150 | 918,674 | +0.14(+6.97%) |
May 28, 2021 | 1.980 | 2.010 | 1.940 | 2.010 | 248,906 | +0.04(+2.03%) |
May 27, 2021 | 1.880 | 1.990 | 1.880 | 1.970 | 503,371 | +0.07(+3.68%) |
May 26, 2021 | 1.830 | 1.935 | 1.830 | 1.900 | 238,942 | +0.06(+3.26%) |
May 25, 2021 | 1.880 | 1.940 | 1.830 | 1.840 | 193,505 | -0.04(-2.13%) |
May 24, 2021 | 2.000 | 2.000 | 1.830 | 1.880 | 281,709 | -0.02(-1.05%) |
May 21, 2021 | 1.970 | 2.020 | 1.880 | 1.900 | 360,004 | -0.05(-2.56%) |
May 20, 2021 | 1.940 | 1.970 | 1.890 | 1.950 | 190,259 | +0.01(+0.52%) |
May 19, 2021 | 1.910 | 1.990 | 1.865 | 1.940 | 274,351 | -0.06(-3.00%) |
May 18, 2021 | 2.010 | 2.020 | 1.930 | 2.000 | 407,464 | +0.02(+1.01%) |
May 17, 2021 | 1.860 | 1.980 | 1.820 | 1.980 | 517,152 | +0.17(+9.39%) |
May 14, 2021 | 1.820 | 1.860 | 1.775 | 1.810 | 423,093 | +0.02(+1.12%) |
May 13, 2021 | 1.860 | 1.920 | 1.730 | 1.790 | 500,124 | -0.06(-3.24%) |
May 12, 2021 | 1.920 | 1.990 | 1.800 | 1.850 | 688,862 | +0.04(+2.21%) |
May 11, 2021 | 1.840 | 1.920 | 1.780 | 1.810 | 740,587 | -0.14(-7.18%) |
May 10, 2021 | 2.100 | 2.150 | 1.890 | 1.950 | 788,746 | -0.16(-7.58%) |
May 07, 2021 | 2.040 | 2.140 | 2.030 | 2.110 | 350,472 | +0.00(+0.00%) |
May 06, 2021 | 2.060 | 2.140 | 1.960 | 2.110 | 806,200 | -0.07(-3.21%) |
May 05, 2021 | 2.180 | 2.340 | 2.120 | 2.180 | 713,842 | -0.06(-2.68%) |
May 04, 2021 | 2.260 | 2.260 | 2.020 | 2.240 | 700,145 | +0.06(+2.75%) |
May 03, 2021 | 2.180 | 2.210 | 2.090 | 2.180 | 573,873 | -0.04(-1.80%) |
Apr 30, 2021 | 2.190 | 2.290 | 2.170 | 2.220 | 314,000 | -0.05(-2.20%) |
Apr 29, 2021 | 2.430 | 2.440 | 2.210 | 2.270 | 528,220 | -0.11(-4.62%) |
Apr 28, 2021 | 2.330 | 2.440 | 2.320 | 2.380 | 518,147 | -0.01(-0.42%) |
Apr 27, 2021 | 2.290 | 2.400 | 2.230 | 2.390 | 546,207 | +0.08(+3.46%) |
Apr 26, 2021 | 2.250 | 2.330 | 2.210 | 2.310 | 480,557 | +0.09(+4.05%) |
Apr 23, 2021 | 2.240 | 2.240 | 2.110 | 2.220 | 580,700 | +0.08(+3.74%) |
Apr 22, 2021 | 2.180 | 2.180 | 2.060 | 2.140 | 525,004 | +0.06(+2.88%) |
Apr 21, 2021 | 1.990 | 2.190 | 1.960 | 2.080 | 775,958 | +0.09(+4.52%) |
Apr 20, 2021 | 2.120 | 2.120 | 1.910 | 1.990 | 812,931 | -0.13(-6.13%) |
Apr 19, 2021 | 2.270 | 2.280 | 2.070 | 2.120 | 607,787 | -0.04(-1.85%) |
Apr 16, 2021 | 2.240 | 2.240 | 2.100 | 2.160 | 414,500 | -0.05(-2.26%) |
Apr 15, 2021 | 2.330 | 2.340 | 2.170 | 2.210 | 695,105 | -0.13(-5.56%) |
Apr 14, 2021 | 2.470 | 2.490 | 2.270 | 2.340 | 459,367 | -0.06(-2.50%) |
Apr 13, 2021 | 2.550 | 2.550 | 2.250 | 2.400 | 1,081,987 | -0.13(-5.14%) |
Apr 12, 2021 | 2.560 | 2.580 | 2.420 | 2.530 | 965,377 | -0.03(-1.17%) |
Apr 09, 2021 | 2.590 | 2.640 | 2.485 | 2.560 | 884,900 | -0.11(-4.12%) |
Apr 08, 2021 | 2.480 | 2.750 | 2.460 | 2.670 | 3,802,582 | +0.08(+3.09%) |
Apr 07, 2021 | 2.160 | 3.080 | 2.140 | 2.590 | 29,962,992 | +0.47(+22.17%) |
Apr 06, 2021 | 2.100 | 2.175 | 2.100 | 2.120 | 360,703 | +0.03(+1.44%) |
Apr 05, 2021 | 2.310 | 2.310 | 2.050 | 2.090 | 601,484 | -0.21(-9.13%) |
Apr 01, 2021 | 2.170 | 2.365 | 2.130 | 2.300 | 1,148,700 | +0.16(+7.48%) |
Mar 31, 2021 | 2.080 | 2.170 | 2.030 | 2.140 | 436,478 | +0.09(+4.39%) |
Mar 30, 2021 | 1.950 | 2.120 | 1.950 | 2.050 | 609,206 | +0.05(+2.50%) |
Mar 29, 2021 | 2.120 | 2.180 | 1.970 | 2.000 | 507,905 | -0.17(-7.83%) |
Mar 26, 2021 | 2.210 | 2.280 | 2.055 | 2.170 | 405,400 | -0.01(-0.46%) |
Mar 25, 2021 | 2.250 | 2.250 | 1.990 | 2.180 | 871,286 | -0.05(-2.24%) |
Mar 24, 2021 | 2.400 | 2.420 | 2.230 | 2.230 | 664,575 | -0.19(-7.85%) |
Mar 23, 2021 | 2.820 | 2.830 | 2.320 | 2.420 | 2,476,442 | -0.16(-6.20%) |
Mar 22, 2021 | 2.800 | 2.810 | 2.580 | 2.580 | 2,188,333 | -0.13(-4.80%) |
Mar 19, 2021 | 2.870 | 2.870 | 2.680 | 2.710 | 703,000 | -0.27(-9.06%) |
Mar 18, 2021 | 3.040 | 3.130 | 2.940 | 2.980 | 420,971 | -0.02(-0.67%) |
Mar 17, 2021 | 3.020 | 3.090 | 2.930 | 3.000 | 346,493 | -0.07(-2.28%) |
Mar 16, 2021 | 3.140 | 3.160 | 3.020 | 3.070 | 1,255,867 | -0.07(-2.23%) |
Mar 15, 2021 | 3.250 | 3.250 | 3.040 | 3.140 | 515,947 | -0.04(-1.26%) |
Mar 12, 2021 | 3.150 | 3.240 | 3.090 | 3.180 | 1,374,400 | -0.02(-0.63%) |
Mar 11, 2021 | 2.860 | 3.280 | 2.860 | 3.200 | 1,310,208 | +0.34(+11.89%) |
Mar 10, 2021 | 2.790 | 2.920 | 2.790 | 2.860 | 499,218 | +0.07(+2.51%) |
Mar 09, 2021 | 2.650 | 2.810 | 2.530 | 2.790 | 503,632 | +0.19(+7.31%) |
Mar 08, 2021 | 2.690 | 2.740 | 2.560 | 2.600 | 308,150 | -0.11(-4.06%) |
Mar 05, 2021 | 2.760 | 2.810 | 2.350 | 2.710 | 562,900 | +0.08(+3.04%) |
Mar 04, 2021 | 2.910 | 2.920 | 2.470 | 2.630 | 907,780 | -0.24(-8.36%) |
Mar 03, 2021 | 3.090 | 3.260 | 2.820 | 2.870 | 1,069,616 | -0.25(-8.01%) |
Mar 02, 2021 | 3.080 | 3.330 | 3.030 | 3.120 | 870,032 | +0.00(+0.00%) |
Mar 01, 2021 | 3.120 | 3.370 | 3.060 | 3.120 | 1,426,260 | +0.08(+2.63%) |
Feb 26, 2021 | 3.120 | 3.140 | 2.860 | 3.040 | 744,600 | -0.10(-3.18%) |
Feb 25, 2021 | 3.340 | 3.580 | 3.050 | 3.140 | 1,406,986 | -0.20(-5.99%) |
Feb 24, 2021 | 3.100 | 3.410 | 3.080 | 3.340 | 1,562,519 | +0.22(+7.05%) |
Feb 23, 2021 | 3.170 | 3.310 | 2.820 | 3.120 | 1,314,132 | -0.26(-7.69%) |
Feb 22, 2021 | 3.350 | 3.640 | 3.320 | 3.380 | 1,287,544 | +0.07(+2.11%) |
Feb 19, 2021 | 3.250 | 3.490 | 3.190 | 3.310 | 2,148,500 | +0.04(+1.22%) |
Feb 18, 2021 | 3.590 | 3.590 | 3.000 | 3.270 | 2,000,127 | -0.27(-7.63%) |
Feb 17, 2021 | 4.170 | 4.190 | 3.350 | 3.540 | 3,076,325 | -0.66(-15.71%) |
Feb 16, 2021 | 4.190 | 4.780 | 3.920 | 4.200 | 5,290,730 | -0.23(-5.19%) |
Feb 12, 2021 | 3.040 | 5.350 | 2.939 | 4.430 | 23,277,200 | +1.34(+43.37%) |
Feb 11, 2021 | 3.300 | 3.500 | 2.880 | 3.090 | 588,130 | -0.46(-12.96%) |
Feb 10, 2021 | 3.540 | 3.820 | 3.350 | 3.550 | 518,706 | +0.11(+3.20%) |
Feb 09, 2021 | 3.150 | 3.440 | 3.070 | 3.440 | 364,683 | +0.29(+9.21%) |
Feb 08, 2021 | 2.930 | 3.170 | 2.930 | 3.150 | 184,598 | +0.21(+7.14%) |
Feb 05, 2021 | 2.970 | 3.040 | 2.890 | 2.940 | 81,600 | +0.07(+2.44%) |
Feb 04, 2021 | 2.850 | 2.900 | 2.700 | 2.870 | 159,291 | +0.04(+1.41%) |
Feb 03, 2021 | 2.860 | 2.950 | 2.770 | 2.830 | 188,325 | -0.03(-1.05%) |
Feb 02, 2021 | 3.000 | 3.040 | 2.810 | 2.860 | 122,791 | -0.05(-1.63%) |