Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.550 | 1.620 | 1.550 | 1.580 | 550,922 | +0.03(+1.94%) |
Oct 28, 2021 | 1.550 | 1.560 | 1.530 | 1.550 | 292,541 | +0.01(+0.65%) |
Oct 27, 2021 | 1.530 | 1.560 | 1.520 | 1.540 | 175,575 | +0.00(+0.00%) |
Oct 26, 2021 | 1.550 | 1.540 | 345,563 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.570 | 1.570 | 1.530 | 1.540 | 336,302 | -0.02(-1.28%) |
Oct 22, 2021 | 1.600 | 1.630 | 1.550 | 1.560 | 703,602 | -0.03(-1.89%) |
Oct 21, 2021 | 1.630 | 1.650 | 1.590 | 1.590 | 307,126 | -0.03(-1.85%) |
Oct 20, 2021 | 1.650 | 1.670 | 1.620 | 1.620 | 387,729 | -0.03(-1.82%) |
Oct 19, 2021 | 1.690 | 1.720 | 1.640 | 1.650 | 546,209 | +0.00(+0.00%) |
Oct 18, 2021 | 1.680 | 1.740 | 1.640 | 1.650 | 344,852 | -0.03(-1.79%) |
Oct 15, 2021 | 1.820 | 1.860 | 1.670 | 1.680 | 667,637 | -0.13(-7.18%) |
Oct 14, 2021 | 1.870 | 1.900 | 1.760 | 1.810 | 475,996 | -0.03(-1.63%) |
Oct 13, 2021 | 1.670 | 1.880 | 1.670 | 1.840 | 671,666 | +0.13(+7.60%) |
Oct 12, 2021 | 1.640 | 1.730 | 1.610 | 1.710 | 760,433 | +0.07(+4.27%) |
Oct 11, 2021 | 1.640 | 1.700 | 1.630 | 1.640 | 713,008 | +0.04(+2.50%) |
Oct 08, 2021 | 1.710 | 1.750 | 1.580 | 1.600 | 3,666,978 | -0.27(-14.44%) |
Oct 07, 2021 | 1.900 | 1.900 | 1.850 | 1.870 | 683,135 | -0.03(-1.58%) |
Oct 06, 2021 | 1.940 | 1.960 | 1.835 | 1.900 | 588,102 | -0.06(-3.06%) |
Oct 05, 2021 | 1.980 | 2.040 | 1.900 | 1.960 | 508,735 | +0.01(+0.51%) |
Oct 04, 2021 | 2.200 | 2.200 | 1.940 | 1.950 | 684,114 | -0.23(-10.55%) |
Oct 01, 2021 | 2.250 | 2.250 | 2.160 | 2.180 | 173,586 | -0.06(-2.68%) |
Sep 30, 2021 | 2.220 | 2.260 | 2.200 | 2.240 | 169,052 | +0.01(+0.45%) |
Sep 29, 2021 | 2.250 | 2.280 | 2.200 | 2.230 | 182,765 | -0.01(-0.45%) |
Sep 28, 2021 | 2.360 | 2.390 | 2.240 | 2.240 | 262,542 | -0.11(-4.68%) |
Sep 27, 2021 | 2.250 | 2.360 | 2.230 | 2.350 | 341,595 | +0.11(+4.91%) |
Sep 24, 2021 | 2.300 | 2.300 | 2.230 | 2.240 | 203,882 | -0.06(-2.61%) |
Sep 23, 2021 | 2.270 | 2.300 | 2.200 | 2.300 | 391,331 | +0.06(+2.68%) |
Sep 22, 2021 | 2.250 | 2.300 | 2.150 | 2.240 | 937,733 | +0.10(+4.67%) |
Sep 21, 2021 | 2.080 | 2.180 | 2.080 | 2.140 | 300,153 | +0.05(+2.39%) |
Sep 20, 2021 | 2.080 | 2.110 | 2.030 | 2.090 | 285,196 | -0.04(-1.88%) |
Sep 17, 2021 | 2.070 | 2.130 | 2.050 | 2.130 | 259,833 | +0.04(+1.91%) |
Sep 16, 2021 | 2.100 | 2.110 | 2.060 | 2.090 | 94,365 | +0.00(+0.00%) |
Sep 15, 2021 | 2.100 | 2.112 | 2.040 | 2.090 | 202,741 | +0.07(+3.47%) |
Sep 14, 2021 | 2.100 | 2.130 | 2.000 | 2.020 | 175,149 | -0.09(-4.27%) |
Sep 13, 2021 | 2.160 | 2.160 | 2.075 | 2.110 | 134,720 | -0.02(-0.94%) |
Sep 10, 2021 | 2.170 | 2.190 | 2.110 | 2.130 | 185,529 | -0.01(-0.47%) |
Sep 09, 2021 | 2.120 | 2.180 | 2.090 | 2.140 | 194,059 | +0.01(+0.47%) |
Sep 08, 2021 | 2.050 | 2.160 | 2.050 | 2.130 | 318,710 | +0.06(+2.90%) |
Sep 07, 2021 | 2.120 | 2.150 | 2.035 | 2.070 | 291,526 | -0.08(-3.72%) |
Sep 03, 2021 | 2.170 | 2.230 | 2.140 | 2.150 | 155,981 | -0.02(-0.92%) |
Sep 02, 2021 | 2.200 | 2.210 | 2.150 | 2.170 | 233,745 | -0.05(-2.25%) |
Sep 01, 2021 | 2.280 | 2.330 | 2.200 | 2.220 | 269,384 | -0.08(-3.48%) |
Aug 31, 2021 | 2.180 | 2.300 | 2.150 | 2.300 | 500,160 | +0.13(+5.99%) |
Aug 30, 2021 | 2.130 | 2.170 | 2.080 | 2.170 | 442,320 | +0.07(+3.33%) |
Aug 27, 2021 | 2.090 | 2.135 | 2.020 | 2.100 | 323,856 | +0.05(+2.44%) |
Aug 26, 2021 | 2.160 | 2.190 | 2.030 | 2.050 | 511,663 | -0.11(-5.09%) |
Aug 25, 2021 | 2.080 | 2.170 | 2.060 | 2.160 | 316,858 | +0.08(+3.85%) |
Aug 24, 2021 | 2.090 | 2.120 | 1.960 | 2.080 | 568,219 | -0.04(-1.89%) |
Aug 23, 2021 | 1.970 | 2.130 | 1.950 | 2.120 | 565,801 | +0.16(+8.16%) |
Aug 20, 2021 | 1.810 | 2.020 | 1.740 | 1.960 | 718,713 | +0.17(+9.50%) |
Aug 19, 2021 | 1.790 | 1.840 | 1.760 | 1.790 | 344,204 | +0.01(+0.56%) |
Aug 18, 2021 | 1.700 | 1.820 | 1.690 | 1.780 | 402,294 | +0.11(+6.59%) |
Aug 17, 2021 | 1.670 | 1.720 | 1.650 | 1.670 | 416,219 | +0.00(+0.00%) |
Aug 16, 2021 | 1.680 | 1.700 | 1.630 | 1.670 | 444,010 | -0.01(-0.60%) |
Aug 13, 2021 | 1.690 | 1.730 | 1.660 | 1.680 | 363,589 | +0.04(+2.44%) |
Aug 12, 2021 | 1.620 | 1.670 | 1.620 | 1.640 | 188,360 | +0.00(+0.00%) |
Aug 11, 2021 | 1.670 | 1.670 | 1.630 | 1.640 | 128,627 | -0.01(-0.61%) |
Aug 10, 2021 | 1.680 | 1.680 | 1.640 | 1.650 | 99,704 | -0.02(-1.20%) |
Aug 09, 2021 | 1.690 | 1.701 | 1.640 | 1.670 | 140,469 | +0.00(+0.00%) |
Aug 06, 2021 | 1.690 | 1.710 | 1.660 | 1.670 | 76,664 | -0.02(-1.18%) |
Aug 05, 2021 | 1.730 | 1.730 | 1.680 | 1.690 | 158,718 | -0.01(-0.59%) |
Aug 04, 2021 | 1.750 | 1.755 | 1.670 | 1.700 | 428,180 | -0.01(-0.58%) |
Aug 03, 2021 | 1.640 | 1.715 | 1.611 | 1.710 | 424,254 | +0.10(+6.21%) |
Aug 02, 2021 | 1.570 | 1.620 | 1.520 | 1.610 | 328,824 | +0.09(+5.92%) |
Jul 30, 2021 | 1.560 | 1.570 | 1.500 | 1.520 | 337,199 | +0.04(+2.70%) |
Jul 29, 2021 | 1.520 | 1.540 | 1.480 | 1.480 | 363,010 | -0.04(-2.63%) |
Jul 28, 2021 | 1.500 | 1.525 | 1.480 | 1.520 | 119,169 | +0.02(+1.33%) |
Jul 27, 2021 | 1.570 | 1.570 | 1.480 | 1.500 | 155,461 | -0.06(-3.85%) |
Jul 26, 2021 | 1.530 | 1.579 | 1.515 | 1.560 | 139,298 | +0.03(+1.96%) |
Jul 23, 2021 | 1.550 | 1.600 | 1.480 | 1.530 | 220,945 | -0.02(-1.29%) |
Jul 22, 2021 | 1.600 | 1.600 | 1.520 | 1.550 | 292,172 | -0.04(-2.52%) |
Jul 21, 2021 | 1.640 | 1.640 | 1.590 | 1.590 | 440,791 | -0.02(-1.24%) |
Jul 20, 2021 | 1.580 | 1.620 | 1.580 | 1.610 | 252,745 | +0.03(+1.90%) |
Jul 19, 2021 | 1.600 | 1.610 | 1.550 | 1.580 | 376,944 | -0.01(-0.63%) |
Jul 16, 2021 | 1.670 | 1.680 | 1.590 | 1.590 | 237,589 | -0.08(-4.79%) |
Jul 15, 2021 | 1.680 | 1.710 | 1.647 | 1.670 | 171,500 | -0.03(-1.76%) |
Jul 14, 2021 | 1.800 | 1.870 | 1.460 | 1.700 | 798,203 | -0.07(-3.95%) |
Jul 13, 2021 | 1.870 | 1.880 | 1.770 | 1.770 | 459,739 | -0.11(-5.85%) |
Jul 12, 2021 | 1.920 | 1.940 | 1.860 | 1.880 | 185,059 | -0.02(-1.05%) |
Jul 09, 2021 | 1.860 | 1.910 | 1.800 | 1.900 | 609,481 | +0.07(+3.83%) |
Jul 08, 2021 | 1.817 | 1.855 | 1.730 | 1.830 | 1,349,186 | -0.01(-0.54%) |
Jul 07, 2021 | 1.930 | 1.940 | 1.820 | 1.840 | 369,223 | -0.07(-3.66%) |
Jul 06, 2021 | 2.010 | 2.030 | 1.910 | 1.910 | 285,861 | -0.11(-5.45%) |
Jul 02, 2021 | 2.050 | 2.050 | 1.960 | 2.020 | 186,524 | +0.03(+1.51%) |
Jul 01, 2021 | 2.040 | 2.040 | 1.970 | 1.990 | 283,272 | -0.03(-1.49%) |
Jun 30, 2021 | 2.020 | 2.030 | 1.990 | 2.020 | 150,140 | -0.01(-0.49%) |
Jun 29, 2021 | 2.080 | 2.090 | 1.990 | 2.030 | 306,369 | -0.06(-2.87%) |
Jun 28, 2021 | 1.970 | 2.100 | 1.969 | 2.090 | 384,206 | +0.10(+5.03%) |
Jun 25, 2021 | 1.930 | 1.993 | 1.880 | 1.990 | 5,079,239 | +0.06(+3.11%) |
Jun 24, 2021 | 1.930 | 1.945 | 1.900 | 1.930 | 447,032 | +0.01(+0.52%) |
Jun 23, 2021 | 1.940 | 1.956 | 1.900 | 1.920 | 398,154 | -0.02(-1.03%) |
Jun 22, 2021 | 1.970 | 2.030 | 1.930 | 1.940 | 512,982 | -0.06(-3.00%) |
Jun 21, 2021 | 2.040 | 2.055 | 1.970 | 2.000 | 557,641 | -0.03(-1.48%) |
Jun 18, 2021 | 2.080 | 2.120 | 2.020 | 2.030 | 406,843 | -0.06(-2.87%) |
Jun 17, 2021 | 2.050 | 2.130 | 2.050 | 2.090 | 247,736 | +0.01(+0.48%) |
Jun 16, 2021 | 2.100 | 2.100 | 2.043 | 2.080 | 322,712 | -0.02(-0.95%) |
Jun 15, 2021 | 2.110 | 2.140 | 2.040 | 2.100 | 204,709 | +0.00(+0.00%) |
Jun 14, 2021 | 2.150 | 2.190 | 2.090 | 2.100 | 381,690 | -0.06(-2.78%) |
Jun 11, 2021 | 2.120 | 2.210 | 2.120 | 2.160 | 197,446 | +0.03(+1.41%) |
Jun 10, 2021 | 2.220 | 2.230 | 2.120 | 2.130 | 179,077 | -0.07(-3.18%) |
Jun 09, 2021 | 2.180 | 2.240 | 2.170 | 2.200 | 200,557 | +0.03(+1.38%) |
Jun 08, 2021 | 2.120 | 2.170 | 2.111 | 2.170 | 162,452 | +0.04(+1.88%) |
Jun 07, 2021 | 2.110 | 2.170 | 2.105 | 2.130 | 241,300 | +0.00(+0.00%) |
Jun 04, 2021 | 2.070 | 2.190 | 2.063 | 2.130 | 272,038 | +0.05(+2.40%) |
Jun 03, 2021 | 2.020 | 2.100 | 2.010 | 2.080 | 373,502 | +0.05(+2.46%) |
Jun 02, 2021 | 2.040 | 2.060 | 2.000 | 2.030 | 175,496 | +0.00(+0.00%) |
Jun 01, 2021 | 2.060 | 2.060 | 1.990 | 2.030 | 209,760 | +0.01(+0.50%) |
May 28, 2021 | 2.030 | 2.070 | 2.000 | 2.020 | 209,100 | -0.02(-0.98%) |
May 27, 2021 | 2.010 | 2.060 | 2.010 | 2.040 | 133,491 | +0.03(+1.49%) |
May 26, 2021 | 2.000 | 2.030 | 1.980 | 2.010 | 167,382 | +0.03(+1.52%) |
May 25, 2021 | 1.990 | 2.010 | 1.935 | 1.980 | 373,529 | -0.02(-1.00%) |
May 24, 2021 | 2.030 | 2.055 | 1.990 | 2.000 | 148,859 | -0.03(-1.48%) |
May 21, 2021 | 2.080 | 2.090 | 2.010 | 2.030 | 197,440 | -0.04(-1.93%) |
May 20, 2021 | 2.000 | 2.120 | 1.990 | 2.070 | 339,381 | +0.08(+4.02%) |
May 19, 2021 | 1.970 | 2.020 | 1.930 | 1.990 | 254,837 | -0.01(-0.50%) |
May 18, 2021 | 1.970 | 2.040 | 1.970 | 2.000 | 336,052 | +0.00(+0.00%) |
May 17, 2021 | 1.990 | 2.040 | 1.950 | 2.000 | 482,407 | -0.01(-0.50%) |
May 14, 2021 | 2.050 | 2.050 | 1.980 | 2.010 | 286,985 | -0.01(-0.50%) |
May 13, 2021 | 2.020 | 2.080 | 1.960 | 2.020 | 416,202 | +0.02(+1.00%) |
May 12, 2021 | 1.900 | 2.020 | 1.900 | 2.000 | 361,425 | +0.05(+2.56%) |
May 11, 2021 | 1.770 | 1.970 | 1.760 | 1.950 | 563,017 | +0.08(+4.28%) |
May 10, 2021 | 2.030 | 2.030 | 1.855 | 1.870 | 717,988 | -0.14(-6.97%) |
May 07, 2021 | 2.050 | 2.100 | 1.980 | 2.010 | 432,703 | -0.01(-0.50%) |
May 06, 2021 | 2.000 | 2.080 | 1.970 | 2.020 | 700,724 | +0.00(+0.00%) |
May 05, 2021 | 2.100 | 2.110 | 2.000 | 2.020 | 366,308 | -0.06(-2.88%) |
May 04, 2021 | 2.200 | 2.220 | 2.050 | 2.080 | 576,572 | -0.16(-7.14%) |
May 03, 2021 | 2.240 | 2.260 | 2.190 | 2.240 | 283,930 | +0.02(+0.90%) |
Apr 30, 2021 | 2.290 | 2.320 | 2.195 | 2.220 | 409,800 | -0.07(-3.06%) |
Apr 29, 2021 | 2.350 | 2.370 | 2.270 | 2.290 | 479,173 | -0.04(-1.72%) |
Apr 28, 2021 | 2.200 | 2.350 | 2.180 | 2.330 | 476,551 | +0.14(+6.39%) |
Apr 27, 2021 | 2.310 | 2.330 | 2.170 | 2.190 | 289,441 | -0.08(-3.52%) |
Apr 26, 2021 | 2.240 | 2.320 | 2.200 | 2.270 | 336,080 | +0.04(+1.79%) |
Apr 23, 2021 | 2.200 | 2.300 | 2.180 | 2.230 | 430,100 | +0.05(+2.29%) |
Apr 22, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 291,188 | -0.01(-0.46%) |
Apr 21, 2021 | 2.030 | 2.210 | 2.030 | 2.190 | 578,288 | +0.16(+7.88%) |
Apr 20, 2021 | 2.090 | 2.120 | 2.010 | 2.030 | 604,547 | -0.04(-1.93%) |
Apr 19, 2021 | 2.100 | 2.130 | 2.030 | 2.070 | 548,902 | -0.07(-3.27%) |
Apr 16, 2021 | 2.210 | 2.220 | 2.080 | 2.140 | 650,000 | -0.04(-1.83%) |
Apr 15, 2021 | 2.200 | 2.230 | 2.150 | 2.180 | 414,816 | +0.02(+0.93%) |
Apr 14, 2021 | 2.180 | 2.260 | 2.150 | 2.160 | 447,764 | +0.00(+0.00%) |
Apr 13, 2021 | 2.200 | 2.220 | 2.130 | 2.160 | 297,432 | -0.01(-0.46%) |
Apr 12, 2021 | 2.300 | 2.300 | 2.130 | 2.170 | 909,070 | -0.13(-5.65%) |
Apr 09, 2021 | 2.370 | 2.390 | 2.260 | 2.300 | 576,000 | -0.10(-4.17%) |
Apr 08, 2021 | 2.300 | 2.410 | 2.300 | 2.400 | 891,117 | +0.10(+4.35%) |
Apr 07, 2021 | 2.440 | 2.450 | 2.280 | 2.300 | 959,758 | -0.12(-4.96%) |
Apr 06, 2021 | 2.570 | 2.720 | 2.380 | 2.420 | 1,350,273 | -0.19(-7.28%) |
Apr 05, 2021 | 2.920 | 3.080 | 2.520 | 2.610 | 6,959,298 | -0.09(-3.33%) |
Apr 01, 2021 | 2.660 | 2.770 | 2.610 | 2.700 | 695,600 | +0.04(+1.50%) |
Mar 31, 2021 | 2.270 | 2.750 | 2.240 | 2.660 | 2,002,073 | +0.39(+17.18%) |
Mar 30, 2021 | 2.270 | 2.350 | 2.220 | 2.270 | 299,487 | -0.01(-0.44%) |
Mar 29, 2021 | 2.300 | 2.313 | 2.180 | 2.280 | 423,656 | -0.01(-0.44%) |
Mar 26, 2021 | 2.380 | 2.380 | 2.240 | 2.290 | 286,600 | -0.07(-2.97%) |
Mar 25, 2021 | 2.250 | 2.390 | 2.210 | 2.360 | 312,371 | +0.06(+2.61%) |
Mar 24, 2021 | 2.350 | 2.380 | 2.230 | 2.300 | 496,688 | -0.02(-0.86%) |
Mar 23, 2021 | 2.460 | 2.490 | 2.300 | 2.320 | 364,874 | -0.15(-6.07%) |
Mar 22, 2021 | 2.510 | 2.550 | 2.400 | 2.470 | 420,051 | -0.01(-0.40%) |
Mar 19, 2021 | 2.420 | 2.560 | 2.400 | 2.480 | 432,800 | +0.07(+2.90%) |
Mar 18, 2021 | 2.540 | 2.590 | 2.400 | 2.410 | 342,637 | -0.14(-5.49%) |
Mar 17, 2021 | 2.590 | 2.650 | 2.500 | 2.550 | 558,322 | -0.17(-6.25%) |
Mar 16, 2021 | 2.620 | 2.740 | 2.550 | 2.720 | 446,602 | +0.11(+4.21%) |
Mar 15, 2021 | 2.660 | 2.730 | 2.580 | 2.610 | 376,470 | -0.05(-1.88%) |
Mar 12, 2021 | 2.660 | 2.730 | 2.640 | 2.660 | 284,800 | -0.08(-2.92%) |
Mar 11, 2021 | 2.630 | 2.840 | 2.600 | 2.740 | 1,163,580 | +0.14(+5.38%) |
Mar 10, 2021 | 2.580 | 2.670 | 2.570 | 2.600 | 418,146 | +0.05(+1.96%) |
Mar 09, 2021 | 2.470 | 2.650 | 2.420 | 2.550 | 554,880 | +0.15(+6.25%) |
Mar 08, 2021 | 2.320 | 2.400 | 2.270 | 2.400 | 608,354 | +0.09(+3.90%) |
Mar 05, 2021 | 2.360 | 2.370 | 2.100 | 2.310 | 937,200 | -0.03(-1.28%) |
Mar 04, 2021 | 2.210 | 2.380 | 2.130 | 2.340 | 1,393,981 | +0.11(+4.93%) |
Mar 03, 2021 | 2.310 | 2.320 | 2.200 | 2.230 | 976,607 | -0.09(-3.88%) |
Mar 02, 2021 | 2.260 | 2.340 | 2.150 | 2.320 | 1,091,567 | +0.03(+1.31%) |
Mar 01, 2021 | 2.300 | 2.370 | 2.210 | 2.290 | 694,230 | +0.02(+0.88%) |
Feb 26, 2021 | 2.310 | 2.490 | 2.220 | 2.270 | 1,165,800 | -0.16(-6.58%) |
Feb 25, 2021 | 2.430 | 2.490 | 2.320 | 2.430 | 1,006,228 | +0.00(+0.00%) |
Feb 24, 2021 | 2.500 | 2.540 | 2.380 | 2.430 | 741,757 | -0.04(-1.62%) |
Feb 23, 2021 | 2.500 | 2.600 | 2.300 | 2.470 | 1,567,310 | -0.14(-5.36%) |
Feb 22, 2021 | 2.735 | 2.759 | 2.580 | 2.610 | 1,367,214 | -0.15(-5.43%) |
Feb 19, 2021 | 2.720 | 2.850 | 2.600 | 2.760 | 1,763,400 | +0.12(+4.55%) |
Feb 18, 2021 | 2.860 | 2.990 | 2.590 | 2.640 | 2,147,847 | -0.37(-12.29%) |
Feb 17, 2021 | 2.920 | 3.120 | 2.720 | 3.010 | 3,754,338 | +0.11(+3.79%) |
Feb 16, 2021 | 2.580 | 3.150 | 2.500 | 2.900 | 7,336,286 | +0.35(+13.73%) |
Feb 12, 2021 | 2.480 | 2.580 | 2.450 | 2.550 | 903,300 | +0.12(+4.94%) |
Feb 11, 2021 | 2.730 | 2.790 | 2.410 | 2.430 | 2,040,353 | -0.15(-5.81%) |
Feb 10, 2021 | 2.790 | 2.870 | 2.550 | 2.580 | 1,386,684 | -0.09(-3.37%) |
Feb 09, 2021 | 2.590 | 2.700 | 2.570 | 2.670 | 1,091,984 | +0.12(+4.71%) |
Feb 08, 2021 | 2.550 | 2.680 | 2.400 | 2.550 | 1,931,371 | +0.06(+2.41%) |
Feb 05, 2021 | 2.630 | 2.640 | 2.420 | 2.490 | 1,649,200 | -0.17(-6.39%) |
Feb 04, 2021 | 2.700 | 2.710 | 2.550 | 2.660 | 407,269 | +0.05(+1.92%) |
Feb 03, 2021 | 2.670 | 2.690 | 2.550 | 2.610 | 287,330 | -0.05(-1.88%) |
Feb 02, 2021 | 2.630 | 2.671 | 2.475 | 2.660 | 399,403 | +0.07(+2.70%) |
Feb 01, 2021 | 2.450 | 2.610 | 2.380 | 2.590 | 614,883 | +0.14(+5.71%) |
Jan 29, 2021 | 2.340 | 2.640 | 2.330 | 2.450 | 1,371,700 | +0.10(+4.26%) |
Jan 28, 2021 | 2.480 | 2.480 | 2.310 | 2.350 | 436,493 | -0.08(-3.29%) |
Jan 27, 2021 | 2.470 | 2.580 | 2.300 | 2.430 | 604,658 | -0.07(-2.80%) |
Jan 26, 2021 | 2.640 | 2.660 | 2.460 | 2.500 | 510,599 | -0.08(-3.10%) |
Jan 25, 2021 | 2.550 | 2.590 | 2.450 | 2.580 | 415,127 | +0.07(+2.79%) |
Jan 22, 2021 | 2.390 | 2.590 | 2.390 | 2.510 | 481,400 | +0.13(+5.46%) |
Jan 21, 2021 | 2.410 | 2.430 | 2.345 | 2.380 | 231,387 | -0.04(-1.65%) |
Jan 20, 2021 | 2.520 | 2.540 | 2.400 | 2.420 | 224,345 | -0.04(-1.63%) |
Jan 19, 2021 | 2.370 | 2.480 | 2.350 | 2.460 | 273,125 | +0.11(+4.68%) |
Jan 15, 2021 | 2.410 | 2.430 | 2.310 | 2.350 | 393,100 | -0.05(-2.08%) |
Jan 14, 2021 | 2.400 | 2.420 | 2.350 | 2.400 | 228,116 | +0.02(+0.84%) |
Jan 13, 2021 | 2.440 | 2.450 | 2.350 | 2.380 | 304,325 | -0.07(-2.86%) |
Jan 12, 2021 | 2.390 | 2.450 | 2.380 | 2.450 | 320,081 | +0.07(+2.94%) |
Jan 11, 2021 | 2.360 | 2.420 | 2.320 | 2.380 | 387,718 | +0.02(+0.85%) |
Jan 08, 2021 | 2.360 | 2.370 | 2.270 | 2.360 | 534,600 | +0.03(+1.29%) |
Jan 07, 2021 | 2.140 | 2.340 | 2.130 | 2.330 | 913,602 | +0.21(+9.91%) |
Jan 06, 2021 | 2.180 | 2.260 | 2.070 | 2.120 | 689,482 | -0.10(-4.50%) |
Jan 05, 2021 | 2.060 | 2.290 | 2.060 | 2.220 | 936,034 | +0.16(+7.77%) |
Jan 04, 2021 | 2.060 | 2.090 | 2.000 | 2.060 | 400,792 | +0.06(+3.00%) |
Dec 31, 2020 | 2.000 | 2.000 | 2.000 | 449,445 | -0.04(-1.96%) | |
Dec 30, 2020 | 2.000 | 2.050 | 1.990 | 2.040 | 449,445 | +0.04(+2.00%) |
Dec 29, 2020 | 2.030 | 2.050 | 1.920 | 2.000 | 537,248 | +0.00(+0.00%) |
Dec 28, 2020 | 2.090 | 2.110 | 1.970 | 2.000 | 754,818 | -0.06(-2.91%) |
Dec 24, 2020 | 2.110 | 2.120 | 2.020 | 2.060 | 526,700 | -0.05(-2.37%) |
Dec 23, 2020 | 2.180 | 2.180 | 2.070 | 2.110 | 489,092 | -0.01(-0.47%) |
Dec 22, 2020 | 2.020 | 2.180 | 2.010 | 2.120 | 998,754 | +0.12(+6.00%) |
Dec 21, 2020 | 2.060 | 2.082 | 1.970 | 2.000 | 598,954 | -0.04(-1.96%) |
Dec 18, 2020 | 2.100 | 2.120 | 2.040 | 2.040 | 768,800 | -0.03(-1.45%) |
Dec 17, 2020 | 2.080 | 2.140 | 1.960 | 2.070 | 950,775 | -0.01(-0.48%) |
Dec 16, 2020 | 2.110 | 2.159 | 2.010 | 2.080 | 210,705 | +0.02(+0.97%) |
Dec 15, 2020 | 2.080 | 2.150 | 2.000 | 2.060 | 362,512 | +0.01(+0.49%) |
Dec 14, 2020 | 2.020 | 2.150 | 2.020 | 2.050 | 273,944 | +0.03(+1.49%) |
Dec 11, 2020 | 2.190 | 2.190 | 2.000 | 2.020 | 397,100 | -0.13(-6.05%) |
Dec 10, 2020 | 2.090 | 2.190 | 2.030 | 2.150 | 311,798 | +0.07(+3.37%) |
Dec 09, 2020 | 2.180 | 2.200 | 2.000 | 2.080 | 897,466 | -0.09(-4.15%) |
Dec 08, 2020 | 2.300 | 2.326 | 2.090 | 2.170 | 454,832 | -0.13(-5.65%) |
Dec 07, 2020 | 2.380 | 2.390 | 2.250 | 2.300 | 193,413 | -0.10(-4.17%) |
Dec 04, 2020 | 2.170 | 2.440 | 2.140 | 2.400 | 317,700 | +0.26(+12.15%) |
Dec 03, 2020 | 2.150 | 2.200 | 2.100 | 2.140 | 171,149 | +0.01(+0.47%) |
Dec 02, 2020 | 2.240 | 2.310 | 2.100 | 2.130 | 351,284 | -0.04(-1.84%) |
Dec 01, 2020 | 2.390 | 2.390 | 2.150 | 2.170 | 290,083 | -0.17(-7.26%) |
Nov 30, 2020 | 2.370 | 2.400 | 2.260 | 2.340 | 234,524 | +0.01(+0.43%) |
Nov 27, 2020 | 2.340 | 2.390 | 2.270 | 2.330 | 192,700 | +0.03(+1.30%) |
Nov 25, 2020 | 2.300 | 2.360 | 2.230 | 2.300 | 105,200 | -0.01(-0.43%) |
Nov 24, 2020 | 2.270 | 2.345 | 2.210 | 2.310 | 140,178 | +0.04(+1.76%) |
Nov 23, 2020 | 2.400 | 2.440 | 2.250 | 2.270 | 337,082 | -0.15(-6.20%) |
Nov 20, 2020 | 2.460 | 2.540 | 2.390 | 2.420 | 239,200 | -0.07(-2.81%) |
Nov 19, 2020 | 2.480 | 2.540 | 2.420 | 2.490 | 228,369 | -0.03(-1.19%) |
Nov 18, 2020 | 2.590 | 2.630 | 2.520 | 2.520 | 197,072 | -0.05(-1.95%) |
Nov 17, 2020 | 2.700 | 2.724 | 2.520 | 2.570 | 307,379 | -0.11(-4.10%) |
Nov 16, 2020 | 2.700 | 2.717 | 2.540 | 2.680 | 311,741 | +0.14(+5.51%) |
Nov 13, 2020 | 2.500 | 2.610 | 2.460 | 2.540 | 491,000 | +0.02(+0.79%) |
Nov 12, 2020 | 2.270 | 2.710 | 2.190 | 2.520 | 1,298,058 | +0.48(+23.53%) |
Nov 11, 2020 | 2.060 | 2.060 | 1.920 | 2.040 | 331,053 | +0.05(+2.51%) |
Nov 10, 2020 | 1.890 | 2.060 | 1.850 | 1.990 | 663,649 | +0.00(+0.00%) |
Nov 09, 2020 | 2.430 | 2.480 | 1.820 | 1.990 | 1,277,230 | -0.33(-14.22%) |
Nov 06, 2020 | 2.530 | 2.530 | 2.170 | 2.320 | 297,700 | -0.22(-8.66%) |
Nov 05, 2020 | 2.460 | 2.570 | 2.410 | 2.540 | 148,089 | +0.06(+2.42%) |
Nov 04, 2020 | 2.580 | 2.580 | 2.400 | 2.480 | 138,451 | +0.04(+1.64%) |
Nov 03, 2020 | 2.500 | 2.540 | 2.440 | 2.440 | 699,259 | -0.04(-1.61%) |