Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.9555 | 1.020 | 430,839 | +0.06(+6.25%) | ||
Jan 28, 2022 | 0.9402 | 0.9850 | 0.9000 | 0.9600 | 1,141,498 | +0.02(+1.67%) |
Jan 27, 2022 | 1.030 | 1.030 | 0.9301 | 0.9442 | 936,220 | -0.07(-6.51%) |
Jan 26, 2022 | 1.110 | 1.120 | 1.002 | 1.010 | 772,121 | -0.06(-5.61%) |
Jan 25, 2022 | 1.030 | 1.100 | 1.000 | 1.070 | 605,917 | +0.04(+3.88%) |
Jan 24, 2022 | 1.000 | 1.050 | 0.9002 | 1.030 | 1,233,519 | +0.03(+3.00%) |
Jan 21, 2022 | 1.050 | 1.060 | 1.000 | 1.000 | 897,335 | -0.06(-5.66%) |
Jan 20, 2022 | 1.110 | 1.150 | 1.060 | 1.060 | 672,878 | -0.03(-2.75%) |
Jan 19, 2022 | 1.080 | 1.150 | 1.070 | 1.090 | 894,309 | +0.03(+2.83%) |
Jan 18, 2022 | 1.120 | 1.120 | 1.060 | 1.060 | 557,057 | -0.07(-6.19%) |
Jan 14, 2022 | 1.130 | 0 | +0.07(+6.60%) | |||
Jan 13, 2022 | 1.140 | 1.170 | 1.060 | 1.060 | 1,262,225 | -0.08(-7.02%) |
Jan 12, 2022 | 1.300 | 1.305 | 1.140 | 1.140 | 1,606,341 | -0.09(-7.32%) |
Jan 11, 2022 | 1.250 | 1.310 | 1.210 | 1.230 | 874,953 | -0.01(-0.81%) |
Jan 10, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 692,615 | -0.03(-2.36%) |
Jan 07, 2022 | 1.340 | 1.360 | 1.250 | 1.270 | 1,207,387 | -0.05(-3.79%) |
Jan 06, 2022 | 1.370 | 1.410 | 1.310 | 1.320 | 646,073 | -0.04(-2.94%) |
Jan 05, 2022 | 1.500 | 1.500 | 1.340 | 1.360 | 752,033 | -0.13(-8.72%) |
Jan 04, 2022 | 1.610 | 1.660 | 1.455 | 1.490 | 797,661 | -0.10(-6.29%) |
Jan 03, 2022 | 1.390 | 1.610 | 1.360 | 1.590 | 1,181,558 | +0.23(+16.91%) |
Dec 31, 2021 | 1.500 | 1.500 | 1.360 | 1.360 | 1,243,490 | -0.14(-9.33%) |
Dec 30, 2021 | 1.400 | 1.540 | 1.390 | 1.500 | 1,493,334 | +0.08(+5.63%) |
Dec 29, 2021 | 1.450 | 1.450 | 1.360 | 1.420 | 685,119 | -0.02(-1.39%) |
Dec 28, 2021 | 1.480 | 1.510 | 1.440 | 1.440 | 661,304 | -0.06(-4.00%) |
Dec 27, 2021 | 1.510 | 1.530 | 1.480 | 1.500 | 793,516 | -0.03(-1.96%) |
Dec 23, 2021 | 1.490 | 1.550 | 1.480 | 1.530 | 642,173 | +0.03(+2.00%) |
Dec 22, 2021 | 1.540 | 1.541 | 1.470 | 1.500 | 591,864 | -0.05(-3.23%) |
Dec 21, 2021 | 1.590 | 1.590 | 1.540 | 1.550 | 840,528 | -0.03(-1.90%) |
Dec 20, 2021 | 1.520 | 1.590 | 1.470 | 1.580 | 733,030 | +0.01(+0.64%) |
Dec 17, 2021 | 1.460 | 1.610 | 1.400 | 1.570 | 1,624,538 | +0.09(+6.08%) |
Dec 16, 2021 | 1.470 | 1.530 | 1.450 | 1.480 | 776,289 | +0.03(+2.07%) |
Dec 15, 2021 | 1.430 | 1.470 | 1.360 | 1.450 | 1,638,189 | +0.02(+1.40%) |
Dec 14, 2021 | 1.470 | 1.475 | 1.410 | 1.430 | 743,143 | -0.06(-4.03%) |
Dec 13, 2021 | 1.550 | 1.570 | 1.460 | 1.490 | 868,829 | -0.04(-2.61%) |
Dec 10, 2021 | 1.600 | 1.630 | 1.530 | 1.530 | 826,518 | -0.07(-4.38%) |
Dec 09, 2021 | 1.680 | 1.730 | 1.590 | 1.600 | 956,739 | -0.10(-5.88%) |
Dec 08, 2021 | 1.700 | 1.740 | 1.635 | 1.700 | 761,452 | +0.03(+1.80%) |
Dec 07, 2021 | 1.600 | 1.720 | 1.590 | 1.670 | 976,716 | +0.09(+5.70%) |
Dec 06, 2021 | 1.570 | 1.630 | 1.520 | 1.580 | 1,752,439 | -0.01(-0.63%) |
Dec 03, 2021 | 1.700 | 1.700 | 1.580 | 1.590 | 739,504 | -0.10(-5.92%) |
Dec 02, 2021 | 1.700 | 1.710 | 1.620 | 1.690 | 886,719 | +0.00(+0.00%) |
Dec 01, 2021 | 1.810 | 1.850 | 1.670 | 1.690 | 1,226,930 | -0.08(-4.52%) |
Nov 30, 2021 | 1.720 | 1.845 | 1.720 | 1.770 | 2,401,300 | -0.01(-0.56%) |
Nov 29, 2021 | 1.830 | 1.830 | 1.740 | 1.780 | 909,018 | -0.03(-1.66%) |
Nov 26, 2021 | 1.780 | 1.840 | 1.720 | 1.810 | 584,877 | -0.04(-2.16%) |
Nov 24, 2021 | 1.850 | 1.880 | 1.790 | 1.850 | 606,333 | -0.01(-0.54%) |
Nov 23, 2021 | 1.860 | 1.880 | 1.700 | 1.860 | 1,413,339 | -0.03(-1.59%) |
Nov 22, 2021 | 1.950 | 1.950 | 1.740 | 1.890 | 1,928,012 | -0.02(-1.05%) |
Nov 19, 2021 | 1.870 | 1.940 | 1.870 | 1.910 | 1,524,259 | +0.04(+2.14%) |
Nov 18, 2021 | 2.080 | 1.880 | 1.860 | 1.870 | 1,725,519 | -0.18(-8.78%) |
Nov 17, 2021 | 2.030 | 2.060 | 2.010 | 2.050 | 976,936 | -0.01(-0.49%) |
Nov 16, 2021 | 2.080 | 2.150 | 2.000 | 2.060 | 1,880,212 | -0.04(-1.90%) |
Nov 15, 2021 | 2.110 | 2.150 | 2.065 | 2.100 | 1,436,326 | +0.04(+1.94%) |
Nov 12, 2021 | 2.060 | 2.100 | 2.040 | 2.060 | 1,027,355 | -0.02(-0.96%) |
Nov 11, 2021 | 2.110 | 2.130 | 2.020 | 2.080 | 1,426,482 | -0.04(-1.89%) |
Nov 10, 2021 | 2.200 | 2.120 | 1,616,763 | -0.11(-4.93%) | ||
Nov 09, 2021 | 2.370 | 2.385 | 2.215 | 2.230 | 2,329,467 | -0.17(-7.08%) |
Nov 08, 2021 | 2.410 | 2.430 | 2.365 | 2.400 | 1,620,814 | -0.03(-1.23%) |
Nov 05, 2021 | 2.480 | 2.510 | 2.400 | 2.430 | 1,258,092 | -0.08(-3.19%) |
Nov 04, 2021 | 2.680 | 2.890 | 2.410 | 2.510 | 2,394,974 | -0.18(-6.69%) |
Nov 03, 2021 | 2.600 | 2.720 | 2.560 | 2.690 | 967,997 | +0.04(+1.51%) |
Nov 02, 2021 | 2.600 | 2.650 | 2.440 | 2.650 | 1,517,912 | +0.04(+1.53%) |
Nov 01, 2021 | 2.550 | 2.640 | 2.630 | 2.610 | 775,072 | +0.07(+2.76%) |
Oct 29, 2021 | 2.540 | 2.595 | 2.520 | 2.540 | 718,473 | +0.00(+0.00%) |
Oct 28, 2021 | 2.550 | 2.540 | 915,509 | +0.02(+0.79%) | ||
Oct 27, 2021 | 2.500 | 2.530 | 2.485 | 2.520 | 517,728 | +0.00(+0.00%) |
Oct 26, 2021 | 2.570 | 2.520 | 635,282 | -0.07(-2.70%) | ||
Oct 25, 2021 | 2.500 | 2.610 | 2.490 | 2.590 | 863,651 | +0.07(+2.78%) |
Oct 22, 2021 | 2.610 | 2.620 | 2.500 | 2.520 | 701,350 | -0.11(-4.18%) |
Oct 21, 2021 | 2.660 | 2.715 | 2.625 | 2.630 | 483,520 | -0.06(-2.23%) |
Oct 20, 2021 | 2.720 | 2.800 | 2.670 | 2.690 | 519,773 | -0.05(-1.82%) |
Oct 19, 2021 | 2.650 | 2.770 | 2.610 | 2.740 | 718,808 | +0.11(+4.18%) |
Oct 18, 2021 | 2.700 | 2.720 | 2.620 | 2.630 | 1,076,719 | -0.14(-5.05%) |
Oct 15, 2021 | 2.940 | 2.940 | 2.760 | 2.770 | 1,124,209 | -0.13(-4.48%) |
Oct 14, 2021 | 2.770 | 2.985 | 2.750 | 2.900 | 1,113,162 | +0.19(+7.01%) |
Oct 13, 2021 | 2.670 | 2.780 | 2.670 | 2.710 | 849,914 | +0.03(+1.12%) |
Oct 12, 2021 | 2.540 | 2.690 | 2.510 | 2.680 | 1,045,085 | +0.18(+7.20%) |
Oct 11, 2021 | 2.780 | 2.785 | 2.500 | 2.500 | 1,663,265 | -0.30(-10.71%) |
Oct 08, 2021 | 2.820 | 2.860 | 2.750 | 2.800 | 901,978 | -0.05(-1.75%) |
Oct 07, 2021 | 2.820 | 2.900 | 2.790 | 2.850 | 711,802 | +0.05(+1.79%) |
Oct 06, 2021 | 2.800 | 2.910 | 2.790 | 2.800 | 603,317 | +0.00(+0.00%) |
Oct 05, 2021 | 2.890 | 2.960 | 2.790 | 2.800 | 1,144,048 | -0.06(-1.93%) |
Oct 04, 2021 | 2.920 | 2.950 | 2.820 | 2.855 | 966,349 | -0.08(-2.89%) |
Oct 01, 2021 | 3.000 | 3.030 | 2.870 | 2.940 | 958,221 | -0.07(-2.33%) |
Sep 30, 2021 | 3.000 | 3.040 | 2.940 | 3.010 | 640,503 | +0.04(+1.35%) |
Sep 29, 2021 | 3.160 | 3.200 | 2.825 | 2.970 | 1,878,566 | -0.18(-5.71%) |
Sep 28, 2021 | 3.240 | 3.280 | 3.140 | 3.150 | 686,085 | -0.12(-3.67%) |
Sep 27, 2021 | 3.250 | 3.380 | 3.210 | 3.270 | 1,040,916 | +0.05(+1.55%) |
Sep 24, 2021 | 3.360 | 3.390 | 3.220 | 3.220 | 834,564 | -0.20(-5.85%) |
Sep 23, 2021 | 3.340 | 3.420 | 3.300 | 3.420 | 703,737 | +0.11(+3.32%) |
Sep 22, 2021 | 3.370 | 3.390 | 3.250 | 3.310 | 843,018 | -0.03(-0.90%) |
Sep 21, 2021 | 3.350 | 3.405 | 3.280 | 3.340 | 716,221 | +0.00(+0.00%) |
Sep 20, 2021 | 3.380 | 3.500 | 3.280 | 3.340 | 1,150,598 | -0.16(-4.57%) |
Sep 17, 2021 | 3.450 | 3.650 | 3.430 | 3.500 | 11,050,639 | -0.06(-1.69%) |
Sep 16, 2021 | 3.350 | 3.560 | 3.230 | 3.560 | 1,724,865 | +0.17(+5.01%) |
Sep 15, 2021 | 3.370 | 3.520 | 3.285 | 3.390 | 2,304,327 | +0.21(+6.60%) |
Sep 14, 2021 | 3.390 | 3.390 | 3.165 | 3.180 | 1,699,920 | -0.18(-5.36%) |
Sep 13, 2021 | 3.340 | 3.440 | 3.160 | 3.360 | 1,804,899 | +0.02(+0.60%) |
Sep 10, 2021 | 3.510 | 3.510 | 3.340 | 3.340 | 778,023 | -0.15(-4.30%) |
Sep 09, 2021 | 3.390 | 3.540 | 3.450 | 3.490 | 802,969 | +0.04(+1.16%) |
Sep 08, 2021 | 3.600 | 3.625 | 3.405 | 3.450 | 988,844 | -0.13(-3.63%) |
Sep 07, 2021 | 3.600 | 3.680 | 3.505 | 3.580 | 1,003,035 | -0.02(-0.56%) |
Sep 03, 2021 | 3.740 | 3.740 | 3.560 | 3.600 | 1,056,901 | -0.10(-2.70%) |
Sep 02, 2021 | 3.890 | 3.910 | 3.690 | 3.700 | 902,355 | -0.19(-4.88%) |
Sep 01, 2021 | 3.680 | 3.900 | 3.660 | 3.890 | 1,454,641 | +0.24(+6.58%) |
Aug 31, 2021 | 3.640 | 3.690 | 3.590 | 3.650 | 613,243 | +0.03(+0.83%) |
Aug 30, 2021 | 3.670 | 3.760 | 3.590 | 3.620 | 799,776 | -0.02(-0.55%) |
Aug 27, 2021 | 3.500 | 3.650 | 3.440 | 3.640 | 953,306 | +0.14(+4.00%) |
Aug 26, 2021 | 3.470 | 3.640 | 3.465 | 3.500 | 654,871 | -0.01(-0.28%) |
Aug 25, 2021 | 3.460 | 3.550 | 3.370 | 3.510 | 648,355 | +0.05(+1.45%) |
Aug 24, 2021 | 3.500 | 3.505 | 3.405 | 3.460 | 706,787 | -0.06(-1.70%) |
Aug 23, 2021 | 3.300 | 3.540 | 3.260 | 3.520 | 1,581,111 | +0.23(+6.99%) |
Aug 20, 2021 | 3.180 | 3.320 | 3.120 | 3.290 | 1,183,296 | +0.11(+3.46%) |
Aug 19, 2021 | 3.260 | 3.350 | 3.180 | 3.180 | 1,291,229 | -0.11(-3.34%) |
Aug 18, 2021 | 3.310 | 3.420 | 3.190 | 3.290 | 1,771,589 | +0.01(+0.30%) |
Aug 17, 2021 | 3.260 | 3.305 | 3.170 | 3.280 | 1,025,001 | +0.02(+0.61%) |
Aug 16, 2021 | 3.340 | 3.380 | 3.215 | 3.260 | 987,778 | -0.08(-2.40%) |
Aug 13, 2021 | 3.420 | 3.480 | 3.340 | 3.340 | 944,792 | -0.13(-3.75%) |
Aug 12, 2021 | 3.520 | 3.520 | 3.380 | 3.470 | 743,030 | -0.02(-0.57%) |
Aug 11, 2021 | 3.500 | 3.548 | 3.420 | 3.490 | 1,098,339 | -0.02(-0.57%) |
Aug 10, 2021 | 3.640 | 3.680 | 3.500 | 3.510 | 754,121 | -0.14(-3.84%) |
Aug 09, 2021 | 3.620 | 3.720 | 3.549 | 3.650 | 1,281,856 | +0.05(+1.39%) |
Aug 06, 2021 | 3.630 | 3.820 | 3.520 | 3.600 | 2,031,514 | -0.24(-6.25%) |
Aug 05, 2021 | 3.340 | 3.850 | 3.330 | 3.840 | 1,828,352 | +0.14(+3.78%) |
Aug 04, 2021 | 3.790 | 3.870 | 3.660 | 3.700 | 928,213 | -0.10(-2.63%) |
Aug 03, 2021 | 3.830 | 3.850 | 3.710 | 3.800 | 769,408 | -0.06(-1.55%) |
Aug 02, 2021 | 3.800 | 3.910 | 3.790 | 3.860 | 882,155 | +0.09(+2.39%) |
Jul 30, 2021 | 3.770 | 3.850 | 3.735 | 3.770 | 652,114 | +0.00(+0.00%) |
Jul 29, 2021 | 3.880 | 3.900 | 3.755 | 3.770 | 793,958 | -0.11(-2.84%) |
Jul 28, 2021 | 3.690 | 3.900 | 3.670 | 3.880 | 979,019 | +0.19(+5.15%) |
Jul 27, 2021 | 3.660 | 3.750 | 3.520 | 3.690 | 1,208,191 | +0.03(+0.82%) |
Jul 26, 2021 | 3.770 | 3.815 | 3.650 | 3.660 | 1,267,835 | -0.09(-2.40%) |
Jul 23, 2021 | 4.010 | 4.053 | 3.750 | 3.750 | 1,285,643 | -0.23(-5.78%) |
Jul 22, 2021 | 4.120 | 4.125 | 3.970 | 3.980 | 948,711 | -0.15(-3.63%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.930 | 4.130 | 940,907 | +0.13(+3.25%) |
Jul 20, 2021 | 3.850 | 4.000 | 3.810 | 4.000 | 1,118,343 | +0.14(+3.63%) |
Jul 19, 2021 | 3.880 | 3.960 | 3.725 | 3.860 | 1,917,895 | -0.12(-3.02%) |
Jul 16, 2021 | 3.930 | 4.010 | 3.890 | 3.980 | 1,073,969 | +0.01(+0.25%) |
Jul 15, 2021 | 3.850 | 4.000 | 3.730 | 3.970 | 1,523,161 | +0.12(+3.12%) |
Jul 14, 2021 | 3.930 | 4.020 | 3.830 | 3.850 | 1,330,723 | -0.06(-1.53%) |
Jul 13, 2021 | 4.020 | 4.033 | 3.910 | 3.910 | 975,107 | -0.13(-3.22%) |
Jul 12, 2021 | 4.210 | 4.250 | 4.010 | 4.040 | 892,399 | -0.19(-4.49%) |
Jul 09, 2021 | 4.250 | 4.250 | 4.055 | 4.230 | 1,313,380 | -0.02(-0.47%) |
Jul 08, 2021 | 3.980 | 4.260 | 3.950 | 4.250 | 1,584,382 | +0.22(+5.46%) |
Jul 07, 2021 | 4.190 | 4.290 | 4.020 | 4.030 | 1,601,196 | -0.16(-3.82%) |
Jul 06, 2021 | 4.460 | 4.525 | 4.170 | 4.190 | 2,903,309 | -0.37(-8.11%) |
Jul 02, 2021 | 4.820 | 4.820 | 4.540 | 4.560 | 1,035,619 | -0.28(-5.79%) |
Jul 01, 2021 | 4.660 | 4.840 | 4.580 | 4.840 | 1,095,633 | +0.22(+4.76%) |
Jun 30, 2021 | 4.710 | 4.770 | 4.610 | 4.620 | 857,457 | -0.07(-1.49%) |
Jun 29, 2021 | 4.840 | 4.845 | 4.660 | 4.690 | 1,046,832 | -0.13(-2.70%) |
Jun 28, 2021 | 5.090 | 5.130 | 4.810 | 4.820 | 1,014,549 | -0.26(-5.12%) |
Jun 25, 2021 | 5.040 | 5.100 | 4.930 | 5.080 | 3,980,271 | +0.05(+0.99%) |
Jun 24, 2021 | 4.820 | 5.080 | 4.820 | 5.030 | 1,249,077 | +0.19(+3.93%) |
Jun 23, 2021 | 4.690 | 4.870 | 4.690 | 4.840 | 819,464 | +0.12(+2.54%) |
Jun 22, 2021 | 4.660 | 4.735 | 4.560 | 4.720 | 793,003 | +0.01(+0.21%) |
Jun 21, 2021 | 4.700 | 4.775 | 4.560 | 4.710 | 1,217,606 | +0.01(+0.21%) |
Jun 18, 2021 | 4.740 | 4.890 | 4.655 | 4.700 | 4,267,360 | -0.15(-3.09%) |
Jun 17, 2021 | 4.730 | 4.850 | 4.670 | 4.850 | 1,050,953 | +0.06(+1.25%) |
Jun 16, 2021 | 4.820 | 4.870 | 4.600 | 4.790 | 1,379,100 | -0.01(-0.21%) |
Jun 15, 2021 | 5.120 | 5.120 | 4.790 | 4.800 | 1,188,196 | -0.33(-6.43%) |
Jun 14, 2021 | 5.010 | 5.130 | 4.975 | 5.130 | 1,604,885 | +0.12(+2.40%) |
Jun 11, 2021 | 5.040 | 5.120 | 4.950 | 5.010 | 769,843 | -0.04(-0.79%) |
Jun 10, 2021 | 5.130 | 5.130 | 4.980 | 5.050 | 963,453 | -0.05(-0.98%) |
Jun 09, 2021 | 5.070 | 5.270 | 5.030 | 5.100 | 1,573,905 | +0.06(+1.19%) |
Jun 08, 2021 | 4.940 | 5.090 | 4.831 | 5.040 | 1,441,052 | +0.12(+2.44%) |
Jun 07, 2021 | 4.680 | 5.060 | 4.640 | 4.920 | 3,200,751 | +0.26(+5.58%) |
Jun 04, 2021 | 4.800 | 4.820 | 4.640 | 4.660 | 860,717 | -0.06(-1.27%) |
Jun 03, 2021 | 4.850 | 4.905 | 4.580 | 4.720 | 2,168,658 | -0.16(-3.28%) |
Jun 02, 2021 | 4.850 | 4.936 | 4.730 | 4.880 | 1,618,353 | +0.02(+0.41%) |
Jun 01, 2021 | 4.690 | 4.920 | 4.640 | 4.860 | 1,322,795 | +0.17(+3.62%) |
May 28, 2021 | 4.810 | 4.970 | 4.670 | 4.690 | 1,237,367 | -0.12(-2.49%) |
May 27, 2021 | 4.750 | 4.810 | 4.660 | 4.810 | 1,178,021 | +0.10(+2.12%) |
May 26, 2021 | 4.550 | 4.735 | 4.510 | 4.710 | 1,083,602 | +0.18(+3.97%) |
May 25, 2021 | 4.660 | 4.730 | 4.530 | 4.530 | 1,081,209 | -0.13(-2.79%) |
May 24, 2021 | 4.790 | 4.810 | 4.600 | 4.660 | 1,140,225 | -0.12(-2.51%) |
May 21, 2021 | 4.870 | 4.960 | 4.770 | 4.780 | 1,181,058 | -0.04(-0.83%) |
May 20, 2021 | 5.080 | 5.120 | 4.710 | 4.820 | 2,229,691 | -0.27(-5.30%) |
May 19, 2021 | 4.640 | 5.178 | 4.585 | 5.090 | 5,302,748 | +0.41(+8.76%) |
May 18, 2021 | 4.690 | 4.890 | 4.670 | 4.680 | 1,409,768 | +0.05(+1.19%) |
May 17, 2021 | 5.010 | 5.030 | 4.450 | 4.625 | 2,951,557 | -0.46(-8.96%) |
May 14, 2021 | 4.920 | 5.250 | 4.890 | 5.080 | 3,231,319 | +0.16(+3.25%) |
May 13, 2021 | 4.730 | 5.000 | 4.690 | 4.920 | 2,463,086 | +0.20(+4.24%) |
May 12, 2021 | 4.900 | 5.040 | 4.700 | 4.720 | 2,071,830 | -0.28(-5.60%) |
May 11, 2021 | 4.430 | 5.080 | 4.370 | 5.000 | 3,754,507 | +0.34(+7.41%) |
May 10, 2021 | 4.620 | 4.900 | 4.470 | 4.655 | 4,113,526 | +0.06(+1.20%) |
May 07, 2021 | 4.110 | 4.730 | 4.100 | 4.600 | 5,643,776 | +0.32(+7.48%) |
May 06, 2021 | 4.770 | 4.780 | 3.950 | 4.280 | 12,070,580 | -0.27(-5.93%) |
May 05, 2021 | 5.070 | 5.750 | 4.445 | 4.550 | 217,728,912 | +0.84(+22.64%) |
May 04, 2021 | 3.870 | 3.870 | 3.660 | 3.710 | 3,205,828 | -0.15(-3.89%) |
May 03, 2021 | 4.060 | 4.060 | 3.850 | 3.860 | 1,171,291 | -0.15(-3.74%) |
Apr 30, 2021 | 4.030 | 4.130 | 3.940 | 4.010 | 1,090,200 | -0.05(-1.23%) |
Apr 29, 2021 | 4.250 | 4.260 | 4.030 | 4.060 | 1,208,599 | -0.20(-4.69%) |
Apr 28, 2021 | 4.110 | 4.320 | 4.070 | 4.260 | 1,120,061 | +0.13(+3.15%) |
Apr 27, 2021 | 4.170 | 4.300 | 4.120 | 4.130 | 1,224,722 | -0.07(-1.67%) |
Apr 26, 2021 | 4.030 | 4.220 | 3.990 | 4.200 | 1,487,723 | +0.17(+4.22%) |
Apr 23, 2021 | 4.050 | 4.130 | 3.960 | 4.030 | 1,128,200 | +0.02(+0.50%) |
Apr 22, 2021 | 4.050 | 4.210 | 3.940 | 4.010 | 2,034,846 | -0.06(-1.47%) |
Apr 21, 2021 | 3.910 | 4.070 | 3.840 | 4.070 | 1,780,576 | +0.08(+2.01%) |
Apr 20, 2021 | 3.910 | 4.000 | 3.800 | 3.990 | 1,228,042 | +0.04(+1.01%) |
Apr 19, 2021 | 4.120 | 4.120 | 3.880 | 3.950 | 1,770,091 | -0.02(-0.50%) |
Apr 16, 2021 | 4.030 | 4.100 | 3.940 | 3.970 | 1,622,400 | -0.15(-3.64%) |
Apr 15, 2021 | 4.160 | 4.240 | 4.090 | 4.120 | 1,925,746 | -0.04(-0.96%) |
Apr 14, 2021 | 3.930 | 4.320 | 3.910 | 4.160 | 2,347,248 | +0.18(+4.52%) |
Apr 13, 2021 | 4.030 | 4.080 | 3.760 | 3.980 | 2,937,266 | -0.04(-1.00%) |
Apr 12, 2021 | 4.130 | 4.170 | 3.950 | 4.020 | 2,894,724 | -0.08(-1.95%) |
Apr 09, 2021 | 4.250 | 4.278 | 4.070 | 4.100 | 1,211,500 | -0.19(-4.43%) |
Apr 08, 2021 | 4.180 | 4.420 | 4.140 | 4.290 | 1,585,935 | +0.21(+5.15%) |
Apr 07, 2021 | 4.170 | 4.260 | 4.080 | 4.080 | 1,574,720 | -0.12(-2.86%) |
Apr 06, 2021 | 4.490 | 4.500 | 4.180 | 4.200 | 1,642,198 | -0.33(-7.28%) |
Apr 05, 2021 | 4.480 | 4.590 | 4.350 | 4.530 | 1,984,311 | +0.13(+2.95%) |
Apr 01, 2021 | 4.360 | 4.470 | 4.290 | 4.400 | 1,478,400 | +0.10(+2.33%) |
Mar 31, 2021 | 4.130 | 4.340 | 4.090 | 4.300 | 1,845,256 | +0.23(+5.65%) |
Mar 30, 2021 | 4.110 | 4.120 | 3.990 | 4.070 | 2,036,715 | -0.03(-0.73%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.060 | 4.100 | 2,726,637 | -0.44(-9.69%) |
Mar 26, 2021 | 4.630 | 4.730 | 4.400 | 4.540 | 1,684,700 | -0.11(-2.37%) |
Mar 25, 2021 | 4.200 | 4.650 | 4.150 | 4.650 | 3,237,736 | +0.42(+9.93%) |
Mar 24, 2021 | 4.520 | 4.520 | 4.230 | 4.230 | 2,315,675 | -0.18(-4.08%) |
Mar 23, 2021 | 4.790 | 4.840 | 4.390 | 4.410 | 3,662,843 | -0.45(-9.26%) |
Mar 22, 2021 | 4.910 | 5.070 | 4.770 | 4.860 | 2,053,117 | -0.05(-1.02%) |
Mar 19, 2021 | 4.870 | 4.950 | 4.700 | 4.910 | 11,793,500 | +0.06(+1.24%) |
Mar 18, 2021 | 5.150 | 5.320 | 4.830 | 4.850 | 2,268,766 | -0.32(-6.19%) |
Mar 17, 2021 | 4.960 | 5.270 | 4.870 | 5.170 | 1,686,852 | +0.07(+1.37%) |
Mar 16, 2021 | 5.170 | 5.380 | 4.980 | 5.100 | 2,796,610 | -0.08(-1.54%) |
Mar 15, 2021 | 5.160 | 5.350 | 5.130 | 5.180 | 3,916,050 | +0.04(+0.88%) |
Mar 12, 2021 | 4.830 | 5.180 | 4.720 | 5.135 | 2,788,500 | +0.29(+5.88%) |
Mar 11, 2021 | 4.790 | 4.860 | 4.660 | 4.850 | 2,364,582 | +0.14(+2.97%) |
Mar 10, 2021 | 4.670 | 4.800 | 4.480 | 4.710 | 2,780,879 | +0.12(+2.61%) |
Mar 09, 2021 | 4.610 | 4.690 | 4.460 | 4.590 | 2,858,086 | +0.09(+2.00%) |
Mar 08, 2021 | 4.440 | 4.700 | 4.260 | 4.500 | 3,534,749 | +0.18(+4.29%) |
Mar 05, 2021 | 4.500 | 4.547 | 3.930 | 4.315 | 4,827,900 | -0.17(-3.68%) |
Mar 04, 2021 | 4.730 | 4.890 | 4.300 | 4.480 | 8,185,562 | -0.34(-7.05%) |
Mar 03, 2021 | 5.360 | 5.430 | 4.660 | 4.820 | 11,005,375 | -0.56(-10.41%) |
Mar 02, 2021 | 5.590 | 5.930 | 5.320 | 5.380 | 12,197,590 | -0.08(-1.47%) |
Mar 01, 2021 | 5.450 | 6.150 | 5.240 | 5.460 | 47,890,008 | -6.64(-54.88%) |
Feb 26, 2021 | 12.00 | 12.37 | 11.69 | 12.10 | 2,873,000 | +0.23(+1.94%) |
Feb 25, 2021 | 12.33 | 12.45 | 11.65 | 11.87 | 1,772,236 | -0.28(-2.30%) |
Feb 24, 2021 | 12.08 | 12.26 | 11.83 | 12.15 | 1,761,057 | +0.25(+2.10%) |
Feb 23, 2021 | 11.77 | 12.00 | 11.35 | 11.90 | 1,322,062 | -0.04(-0.34%) |
Feb 22, 2021 | 12.38 | 12.46 | 11.90 | 11.94 | 1,570,615 | -0.26(-2.13%) |
Feb 19, 2021 | 12.40 | 12.65 | 12.09 | 12.20 | 1,394,200 | -0.23(-1.85%) |
Feb 18, 2021 | 13.01 | 13.05 | 12.35 | 12.43 | 1,367,257 | -0.55(-4.24%) |
Feb 17, 2021 | 12.80 | 13.13 | 12.66 | 12.98 | 1,515,265 | +0.21(+1.64%) |
Feb 16, 2021 | 13.33 | 13.40 | 12.69 | 12.77 | 1,360,571 | -0.38(-2.89%) |
Feb 12, 2021 | 13.23 | 13.40 | 12.95 | 13.15 | 1,011,800 | -0.20(-1.50%) |
Feb 11, 2021 | 13.85 | 13.88 | 13.00 | 13.35 | 1,307,423 | -0.46(-3.33%) |
Feb 10, 2021 | 15.00 | 15.00 | 13.70 | 13.81 | 1,298,373 | -0.48(-3.36%) |
Feb 09, 2021 | 14.80 | 14.80 | 14.24 | 14.29 | 989,218 | -0.46(-3.12%) |
Feb 08, 2021 | 14.10 | 14.78 | 13.86 | 14.75 | 1,169,673 | +0.75(+5.36%) |
Feb 05, 2021 | 13.65 | 14.26 | 13.65 | 14.00 | 931,700 | +0.42(+3.09%) |
Feb 04, 2021 | 13.88 | 14.01 | 13.20 | 13.58 | 877,655 | -0.27(-1.95%) |
Feb 03, 2021 | 14.16 | 14.35 | 13.77 | 13.85 | 878,878 | -0.11(-0.79%) |
Feb 02, 2021 | 14.01 | 14.10 | 13.51 | 13.96 | 738,368 | +0.25(+1.82%) |