Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.830 | 1.850 | 1.700 | 1.740 | 1,170,257 | -0.06(-3.33%) |
Oct 28, 2021 | 1.800 | 1.885 | 1.770 | 1.800 | 1,461,825 | -0.02(-1.10%) |
Oct 27, 2021 | 1.950 | 1.960 | 1.810 | 1.820 | 1,536,244 | -0.14(-7.14%) |
Oct 26, 2021 | 1.980 | 1.960 | 2,056,583 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.960 | 2.008 | 1.950 | 1.960 | 668,899 | +0.03(+1.55%) |
Oct 22, 2021 | 2.010 | 1.910 | 1.930 | 934,075 | -0.10(-4.93%) | |
Oct 21, 2021 | 2.080 | 2.105 | 2.000 | 2.030 | 555,792 | -0.07(-3.33%) |
Oct 20, 2021 | 2.100 | 2.120 | 2.050 | 2.100 | 322,086 | +0.01(+0.48%) |
Oct 19, 2021 | 2.150 | 2.160 | 1.980 | 2.090 | 1,014,061 | -0.05(-2.34%) |
Oct 18, 2021 | 2.180 | 2.200 | 2.110 | 2.140 | 377,103 | -0.07(-3.17%) |
Oct 15, 2021 | 2.310 | 2.330 | 2.190 | 2.210 | 625,474 | -0.06(-2.64%) |
Oct 14, 2021 | 2.330 | 2.330 | 2.190 | 2.270 | 643,367 | -0.01(-0.44%) |
Oct 13, 2021 | 2.230 | 2.320 | 2.200 | 2.280 | 869,383 | +0.08(+3.64%) |
Oct 12, 2021 | 2.100 | 2.220 | 2.085 | 2.200 | 629,185 | +0.11(+5.26%) |
Oct 11, 2021 | 2.050 | 2.150 | 2.042 | 2.090 | 460,792 | +0.02(+0.97%) |
Oct 08, 2021 | 2.000 | 2.110 | 2.000 | 2.070 | 484,820 | +0.09(+4.55%) |
Oct 07, 2021 | 1.980 | 2.030 | 1.960 | 1.980 | 721,996 | +0.00(+0.00%) |
Oct 06, 2021 | 1.940 | 1.980 | 1.930 | 1.980 | 514,677 | +0.02(+1.02%) |
Oct 05, 2021 | 2.000 | 2.010 | 1.960 | 1.960 | 585,115 | -0.05(-2.49%) |
Oct 04, 2021 | 2.050 | 2.070 | 1.990 | 2.010 | 604,182 | -0.04(-1.95%) |
Oct 01, 2021 | 2.060 | 2.120 | 2.030 | 2.050 | 600,816 | -0.02(-0.97%) |
Sep 30, 2021 | 2.140 | 2.270 | 2.050 | 2.070 | 1,767,129 | -0.06(-2.82%) |
Sep 29, 2021 | 1.950 | 2.190 | 1.920 | 2.130 | 2,152,383 | +0.20(+10.36%) |
Sep 28, 2021 | 1.980 | 2.000 | 1.930 | 1.930 | 747,686 | -0.06(-3.02%) |
Sep 27, 2021 | 2.020 | 2.065 | 1.940 | 1.990 | 982,302 | -0.06(-2.93%) |
Sep 24, 2021 | 2.030 | 2.080 | 2.030 | 2.050 | 631,849 | +0.07(+3.54%) |
Sep 23, 2021 | 2.080 | 2.080 | 1.940 | 1.980 | 875,810 | -0.05(-2.46%) |
Sep 22, 2021 | 1.950 | 2.100 | 1.940 | 2.030 | 1,100,955 | +0.08(+4.10%) |
Sep 21, 2021 | 1.980 | 2.010 | 1.910 | 1.950 | 625,149 | -0.01(-0.51%) |
Sep 20, 2021 | 2.000 | 2.040 | 1.920 | 1.960 | 847,190 | -0.12(-5.77%) |
Sep 17, 2021 | 2.050 | 2.110 | 2.030 | 2.080 | 523,323 | +0.05(+2.46%) |
Sep 16, 2021 | 2.100 | 2.100 | 2.010 | 2.030 | 391,531 | -0.09(-4.25%) |
Sep 15, 2021 | 2.050 | 2.120 | 2.010 | 2.120 | 684,992 | +0.09(+4.43%) |
Sep 14, 2021 | 2.140 | 2.150 | 2.030 | 2.030 | 434,048 | -0.11(-5.14%) |
Sep 13, 2021 | 2.130 | 2.200 | 2.072 | 2.140 | 558,374 | +0.01(+0.47%) |
Sep 10, 2021 | 2.260 | 2.260 | 2.120 | 2.130 | 460,932 | -0.07(-3.18%) |
Sep 09, 2021 | 2.120 | 2.240 | 2.120 | 2.200 | 403,595 | +0.08(+3.77%) |
Sep 08, 2021 | 2.230 | 2.230 | 2.120 | 2.120 | 495,275 | -0.09(-4.07%) |
Sep 07, 2021 | 2.310 | 2.407 | 2.200 | 2.210 | 1,128,379 | -0.13(-5.56%) |
Sep 03, 2021 | 2.400 | 2.410 | 2.300 | 2.340 | 441,386 | -0.04(-1.68%) |
Sep 02, 2021 | 2.270 | 2.470 | 2.270 | 2.380 | 954,677 | +0.11(+4.85%) |
Sep 01, 2021 | 2.360 | 2.395 | 2.263 | 2.270 | 523,923 | -0.11(-4.62%) |
Aug 31, 2021 | 2.380 | 2.420 | 2.320 | 2.380 | 778,193 | +0.02(+0.85%) |
Aug 30, 2021 | 2.260 | 2.415 | 2.225 | 2.360 | 666,738 | +0.11(+4.89%) |
Aug 27, 2021 | 2.280 | 2.295 | 2.180 | 2.250 | 889,418 | +0.00(+0.00%) |
Aug 26, 2021 | 2.190 | 2.310 | 2.150 | 2.250 | 1,046,823 | +0.06(+2.74%) |
Aug 25, 2021 | 2.250 | 2.255 | 2.160 | 2.190 | 809,276 | -0.04(-1.79%) |
Aug 24, 2021 | 2.140 | 2.240 | 2.050 | 2.230 | 1,278,513 | +0.11(+5.19%) |
Aug 23, 2021 | 2.020 | 2.150 | 2.010 | 2.120 | 1,038,469 | +0.13(+6.53%) |
Aug 20, 2021 | 1.960 | 2.100 | 1.960 | 1.990 | 836,665 | +0.04(+2.05%) |
Aug 19, 2021 | 2.020 | 2.060 | 1.940 | 1.950 | 1,180,604 | -0.14(-6.70%) |
Aug 18, 2021 | 2.130 | 2.160 | 2.045 | 2.090 | 857,521 | -0.01(-0.48%) |
Aug 17, 2021 | 2.120 | 2.180 | 2.070 | 2.100 | 639,315 | -0.05(-2.33%) |
Aug 16, 2021 | 2.260 | 2.280 | 2.150 | 2.150 | 694,123 | -0.17(-7.33%) |
Aug 13, 2021 | 2.390 | 2.420 | 2.320 | 2.320 | 436,739 | -0.07(-2.93%) |
Aug 12, 2021 | 2.450 | 2.450 | 2.340 | 2.390 | 635,919 | -0.09(-3.63%) |
Aug 11, 2021 | 2.500 | 2.500 | 2.380 | 2.480 | 839,418 | -0.01(-0.40%) |
Aug 10, 2021 | 2.500 | 2.630 | 2.450 | 2.490 | 1,196,928 | +0.00(+0.00%) |
Aug 09, 2021 | 2.290 | 2.520 | 2.210 | 2.490 | 1,620,136 | +0.20(+8.73%) |
Aug 06, 2021 | 2.190 | 2.300 | 2.130 | 2.290 | 521,194 | +0.07(+3.15%) |
Aug 05, 2021 | 2.100 | 2.250 | 2.090 | 2.220 | 821,599 | +0.10(+4.72%) |
Aug 04, 2021 | 2.170 | 2.240 | 2.050 | 2.120 | 1,464,837 | -0.06(-2.75%) |
Aug 03, 2021 | 2.290 | 2.310 | 2.160 | 2.180 | 1,312,369 | -0.13(-5.63%) |
Aug 02, 2021 | 2.270 | 2.360 | 2.230 | 2.310 | 824,333 | +0.00(+0.00%) |
Jul 30, 2021 | 2.270 | 2.380 | 2.200 | 2.310 | 1,036,353 | +0.01(+0.43%) |
Jul 29, 2021 | 2.270 | 2.435 | 2.250 | 2.300 | 1,843,304 | +0.00(+0.00%) |
Jul 28, 2021 | 2.220 | 2.340 | 2.210 | 2.300 | 988,041 | +0.07(+3.14%) |
Jul 27, 2021 | 2.250 | 2.270 | 2.100 | 2.230 | 1,332,520 | -0.03(-1.33%) |
Jul 26, 2021 | 2.240 | 2.300 | 2.190 | 2.260 | 629,566 | +0.00(+0.00%) |
Jul 23, 2021 | 2.340 | 2.360 | 2.220 | 2.260 | 823,735 | -0.10(-4.24%) |
Jul 22, 2021 | 2.440 | 2.440 | 2.310 | 2.360 | 678,407 | -0.06(-2.48%) |
Jul 21, 2021 | 2.430 | 2.495 | 2.400 | 2.420 | 813,421 | +0.01(+0.41%) |
Jul 20, 2021 | 2.360 | 2.420 | 2.310 | 2.410 | 633,623 | +0.06(+2.55%) |
Jul 19, 2021 | 2.300 | 2.390 | 2.210 | 2.350 | 1,081,361 | +0.01(+0.43%) |
Jul 16, 2021 | 2.430 | 2.440 | 2.310 | 2.340 | 660,308 | -0.08(-3.31%) |
Jul 15, 2021 | 2.370 | 2.470 | 2.320 | 2.420 | 844,816 | +0.05(+2.11%) |
Jul 14, 2021 | 2.480 | 2.500 | 2.365 | 2.370 | 937,321 | -0.11(-4.44%) |
Jul 13, 2021 | 2.600 | 2.620 | 2.470 | 2.480 | 790,509 | -0.13(-4.98%) |
Jul 12, 2021 | 2.660 | 2.670 | 2.540 | 2.610 | 663,367 | -0.06(-2.25%) |
Jul 09, 2021 | 2.620 | 2.680 | 2.550 | 2.670 | 723,753 | +0.11(+4.30%) |
Jul 08, 2021 | 2.540 | 2.610 | 2.432 | 2.560 | 1,895,322 | -0.03(-1.16%) |
Jul 07, 2021 | 2.700 | 2.710 | 2.540 | 2.590 | 1,110,436 | -0.14(-5.13%) |
Jul 06, 2021 | 2.740 | 2.798 | 2.630 | 2.730 | 1,059,248 | +0.04(+1.49%) |
Jul 02, 2021 | 2.960 | 2.970 | 2.630 | 2.690 | 3,169,228 | -0.23(-7.88%) |
Jul 01, 2021 | 3.110 | 3.240 | 2.890 | 2.920 | 2,785,514 | -0.08(-2.67%) |
Jun 30, 2021 | 3.000 | 3.070 | 2.950 | 3.000 | 3,853,147 | +0.03(+1.01%) |
Jun 29, 2021 | 3.100 | 3.150 | 2.950 | 2.970 | 1,800,738 | -0.14(-4.50%) |
Jun 28, 2021 | 3.230 | 3.240 | 3.090 | 3.110 | 1,271,521 | -0.11(-3.42%) |
Jun 25, 2021 | 3.290 | 3.310 | 3.170 | 3.220 | 1,506,330 | -0.09(-2.72%) |
Jun 24, 2021 | 3.360 | 3.364 | 3.130 | 3.310 | 2,318,203 | -0.01(-0.30%) |
Jun 23, 2021 | 3.180 | 3.360 | 3.070 | 3.320 | 2,257,167 | +0.14(+4.40%) |
Jun 22, 2021 | 3.060 | 3.230 | 3.010 | 3.180 | 1,529,450 | +0.14(+4.61%) |
Jun 21, 2021 | 3.130 | 3.160 | 2.860 | 3.040 | 2,383,679 | -0.09(-2.88%) |
Jun 18, 2021 | 3.170 | 3.240 | 3.070 | 3.130 | 1,688,732 | -0.08(-2.49%) |
Jun 17, 2021 | 3.250 | 3.350 | 3.150 | 3.210 | 1,171,971 | -0.06(-1.83%) |
Jun 16, 2021 | 3.230 | 3.350 | 3.132 | 3.270 | 1,243,331 | +0.00(+0.00%) |
Jun 15, 2021 | 3.380 | 3.410 | 3.160 | 3.270 | 1,217,489 | -0.12(-3.54%) |
Jun 14, 2021 | 3.430 | 3.450 | 3.320 | 3.390 | 1,116,771 | -0.03(-0.88%) |
Jun 11, 2021 | 3.340 | 3.560 | 3.330 | 3.420 | 1,580,905 | +0.10(+3.01%) |
Jun 10, 2021 | 3.440 | 3.590 | 3.220 | 3.320 | 1,838,411 | -0.13(-3.77%) |
Jun 09, 2021 | 3.700 | 3.780 | 3.380 | 3.450 | 2,774,322 | -0.18(-4.96%) |
Jun 08, 2021 | 3.560 | 3.823 | 3.380 | 3.630 | 6,081,995 | +0.17(+4.91%) |
Jun 07, 2021 | 3.550 | 3.550 | 3.220 | 3.460 | 3,242,423 | +0.06(+1.76%) |
Jun 04, 2021 | 3.270 | 3.630 | 3.210 | 3.400 | 5,859,369 | +0.36(+11.84%) |
Jun 03, 2021 | 3.070 | 3.190 | 3.000 | 3.040 | 1,879,981 | -0.13(-4.10%) |
Jun 02, 2021 | 3.330 | 3.340 | 3.010 | 3.170 | 3,501,476 | -0.14(-4.23%) |
Jun 01, 2021 | 3.030 | 3.370 | 3.000 | 3.310 | 3,707,994 | +0.48(+16.96%) |
May 28, 2021 | 3.150 | 3.345 | 2.810 | 2.830 | 4,072,694 | -0.24(-7.82%) |
May 27, 2021 | 2.620 | 3.230 | 2.550 | 3.070 | 6,073,532 | +0.51(+19.92%) |
May 26, 2021 | 2.470 | 2.600 | 2.460 | 2.560 | 1,097,240 | +0.09(+3.64%) |
May 25, 2021 | 2.480 | 2.600 | 2.470 | 2.470 | 598,837 | -0.01(-0.40%) |
May 24, 2021 | 2.500 | 2.530 | 2.425 | 2.480 | 677,925 | -0.04(-1.59%) |
May 21, 2021 | 2.590 | 2.590 | 2.450 | 2.520 | 912,463 | -0.06(-2.33%) |
May 20, 2021 | 2.630 | 2.640 | 2.450 | 2.580 | 932,292 | -0.02(-0.77%) |
May 19, 2021 | 2.500 | 2.620 | 2.455 | 2.600 | 1,000,304 | +0.01(+0.39%) |
May 18, 2021 | 2.490 | 2.660 | 2.440 | 2.590 | 602,541 | +0.11(+4.44%) |
May 17, 2021 | 2.430 | 2.490 | 2.370 | 2.480 | 731,047 | +0.08(+3.33%) |
May 14, 2021 | 2.340 | 2.410 | 2.290 | 2.400 | 834,713 | +0.18(+8.11%) |
May 13, 2021 | 2.370 | 2.460 | 2.170 | 2.220 | 1,502,135 | -0.12(-5.13%) |
May 12, 2021 | 2.550 | 2.610 | 2.330 | 2.340 | 1,168,502 | -0.22(-8.59%) |
May 11, 2021 | 2.270 | 2.610 | 2.220 | 2.560 | 1,054,495 | +0.05(+1.99%) |
May 10, 2021 | 2.750 | 2.750 | 2.510 | 2.510 | 1,143,176 | -0.24(-8.73%) |
May 07, 2021 | 2.700 | 2.870 | 2.700 | 2.750 | 974,364 | +0.09(+3.38%) |
May 06, 2021 | 2.630 | 2.670 | 2.520 | 2.660 | 1,133,852 | +0.04(+1.53%) |
May 05, 2021 | 2.790 | 2.790 | 2.575 | 2.620 | 1,597,342 | -0.18(-6.43%) |
May 04, 2021 | 2.830 | 2.890 | 2.700 | 2.800 | 1,188,444 | -0.07(-2.44%) |
May 03, 2021 | 2.950 | 2.980 | 2.820 | 2.870 | 845,441 | -0.10(-3.37%) |
Apr 30, 2021 | 2.790 | 3.040 | 2.690 | 2.970 | 1,210,100 | +0.02(+0.68%) |
Apr 29, 2021 | 3.110 | 3.120 | 2.870 | 2.950 | 1,313,327 | -0.10(-3.28%) |
Apr 28, 2021 | 3.030 | 3.110 | 2.960 | 3.050 | 944,612 | -0.01(-0.33%) |
Apr 27, 2021 | 3.180 | 3.190 | 2.990 | 3.060 | 1,119,851 | -0.05(-1.61%) |
Apr 26, 2021 | 2.990 | 3.150 | 2.850 | 3.110 | 1,449,262 | +0.17(+5.78%) |
Apr 23, 2021 | 2.960 | 3.000 | 2.850 | 2.940 | 1,690,300 | +0.08(+2.80%) |
Apr 22, 2021 | 2.880 | 3.060 | 2.810 | 2.860 | 1,945,130 | +0.05(+1.78%) |
Apr 21, 2021 | 2.630 | 2.840 | 2.560 | 2.810 | 1,751,764 | +0.18(+6.84%) |
Apr 20, 2021 | 2.700 | 2.760 | 2.550 | 2.630 | 2,058,173 | -0.09(-3.31%) |
Apr 19, 2021 | 3.030 | 3.040 | 2.700 | 2.720 | 2,028,225 | -0.40(-12.82%) |
Apr 16, 2021 | 2.930 | 3.150 | 2.842 | 3.120 | 1,447,300 | +0.17(+5.76%) |
Apr 15, 2021 | 3.310 | 3.320 | 2.840 | 2.950 | 2,805,135 | -0.28(-8.67%) |
Apr 14, 2021 | 3.210 | 3.440 | 3.200 | 3.230 | 1,659,243 | -0.11(-3.29%) |
Apr 13, 2021 | 3.400 | 3.470 | 3.210 | 3.340 | 1,727,199 | -0.11(-3.19%) |
Apr 12, 2021 | 3.440 | 3.500 | 3.370 | 3.450 | 1,476,173 | -0.05(-1.43%) |
Apr 09, 2021 | 3.680 | 3.715 | 3.460 | 3.500 | 1,704,200 | -0.24(-6.42%) |
Apr 08, 2021 | 3.810 | 3.820 | 3.650 | 3.740 | 1,495,626 | -0.07(-1.84%) |
Apr 07, 2021 | 3.950 | 3.970 | 3.730 | 3.810 | 1,692,156 | -0.19(-4.75%) |
Apr 06, 2021 | 3.900 | 4.070 | 3.900 | 4.000 | 809,397 | +0.09(+2.30%) |
Apr 05, 2021 | 4.280 | 4.280 | 3.880 | 3.910 | 1,494,208 | -0.27(-6.46%) |
Apr 01, 2021 | 4.180 | 4.298 | 4.150 | 4.180 | 1,130,500 | +0.13(+3.21%) |
Mar 31, 2021 | 4.080 | 4.190 | 3.990 | 4.050 | 2,766,633 | +0.02(+0.50%) |
Mar 30, 2021 | 3.770 | 4.090 | 3.640 | 4.030 | 1,358,872 | +0.28(+7.47%) |
Mar 29, 2021 | 3.960 | 4.070 | 3.720 | 3.750 | 1,575,843 | -0.27(-6.72%) |
Mar 26, 2021 | 4.120 | 4.190 | 3.840 | 4.020 | 1,368,000 | -0.09(-2.19%) |
Mar 25, 2021 | 3.520 | 4.110 | 3.500 | 4.110 | 2,175,028 | +0.39(+10.48%) |
Mar 24, 2021 | 4.140 | 4.160 | 3.690 | 3.720 | 2,318,697 | -0.38(-9.27%) |
Mar 23, 2021 | 4.360 | 4.380 | 4.030 | 4.100 | 1,727,615 | -0.33(-7.45%) |
Mar 22, 2021 | 4.480 | 4.500 | 4.280 | 4.430 | 990,379 | +0.05(+1.14%) |
Mar 19, 2021 | 4.380 | 4.550 | 4.240 | 4.380 | 1,647,500 | +0.00(+0.00%) |
Mar 18, 2021 | 4.550 | 4.720 | 4.355 | 4.380 | 1,446,756 | -0.28(-6.01%) |
Mar 17, 2021 | 4.240 | 4.770 | 4.130 | 4.660 | 1,536,845 | +0.22(+4.95%) |
Mar 16, 2021 | 4.870 | 4.880 | 4.320 | 4.440 | 2,140,600 | -0.44(-9.02%) |
Mar 15, 2021 | 4.880 | 5.050 | 4.652 | 4.880 | 2,238,212 | +0.18(+3.83%) |
Mar 12, 2021 | 4.400 | 4.745 | 4.310 | 4.700 | 1,801,000 | +0.13(+2.84%) |
Mar 11, 2021 | 4.320 | 4.710 | 4.220 | 4.570 | 2,914,936 | +0.32(+7.53%) |
Mar 10, 2021 | 4.300 | 4.360 | 3.900 | 4.250 | 3,192,150 | +0.11(+2.66%) |
Mar 09, 2021 | 4.240 | 4.440 | 4.090 | 4.140 | 3,358,440 | +0.09(+2.22%) |
Mar 08, 2021 | 4.080 | 4.530 | 3.910 | 4.050 | 4,677,419 | +0.10(+2.66%) |
Mar 05, 2021 | 4.050 | 4.070 | 3.100 | 3.945 | 10,943,900 | +0.40(+11.44%) |
Mar 04, 2021 | 4.200 | 4.360 | 3.300 | 3.540 | 7,094,473 | -1.02(-22.37%) |
Mar 03, 2021 | 4.930 | 5.090 | 4.510 | 4.560 | 2,254,145 | -0.32(-6.56%) |
Mar 02, 2021 | 5.150 | 5.280 | 4.730 | 4.880 | 2,453,953 | -0.29(-5.61%) |
Mar 01, 2021 | 4.990 | 5.270 | 4.920 | 5.170 | 2,091,120 | +0.43(+9.07%) |
Feb 26, 2021 | 5.030 | 5.150 | 4.500 | 4.740 | 3,149,400 | -0.24(-4.82%) |
Feb 25, 2021 | 5.500 | 5.590 | 4.860 | 4.980 | 3,830,767 | -0.69(-12.17%) |
Feb 24, 2021 | 4.710 | 5.720 | 4.710 | 5.670 | 4,390,335 | +0.85(+17.63%) |
Feb 23, 2021 | 4.880 | 4.930 | 4.020 | 4.820 | 5,470,633 | -0.46(-8.71%) |
Feb 22, 2021 | 6.020 | 6.060 | 5.230 | 5.280 | 4,353,652 | -0.73(-12.15%) |
Feb 19, 2021 | 6.060 | 6.200 | 5.935 | 6.010 | 2,938,200 | +0.12(+2.04%) |
Feb 18, 2021 | 6.570 | 6.600 | 5.880 | 5.890 | 5,149,433 | -1.00(-14.51%) |
Feb 17, 2021 | 7.410 | 8.060 | 6.660 | 6.890 | 20,307,080 | +0.83(+13.70%) |
Feb 16, 2021 | 6.120 | 6.690 | 5.950 | 6.060 | 4,869,092 | +0.20(+3.41%) |
Feb 12, 2021 | 5.680 | 5.940 | 5.560 | 5.860 | 1,875,000 | -0.01(-0.17%) |
Feb 11, 2021 | 6.060 | 6.090 | 5.560 | 5.870 | 3,152,327 | -0.22(-3.61%) |
Feb 10, 2021 | 6.470 | 6.480 | 5.910 | 6.090 | 2,542,930 | -0.20(-3.18%) |
Feb 09, 2021 | 6.420 | 6.500 | 6.000 | 6.290 | 3,456,568 | -0.39(-5.84%) |
Feb 08, 2021 | 6.080 | 6.680 | 6.010 | 6.680 | 4,499,416 | +0.81(+13.80%) |
Feb 05, 2021 | 5.860 | 6.070 | 5.620 | 5.870 | 2,159,100 | +0.10(+1.73%) |
Feb 04, 2021 | 6.110 | 6.110 | 5.660 | 5.770 | 2,533,302 | -0.15(-2.53%) |
Feb 03, 2021 | 5.820 | 6.260 | 5.750 | 5.920 | 3,801,754 | +0.18(+3.14%) |
Feb 02, 2021 | 5.760 | 5.880 | 5.590 | 5.740 | 2,965,629 | +0.10(+1.77%) |
Feb 01, 2021 | 5.980 | 6.000 | 5.320 | 5.640 | 3,610,861 | -0.04(-0.70%) |
Jan 29, 2021 | 5.760 | 6.400 | 5.500 | 5.680 | 4,822,500 | -0.09(-1.56%) |
Jan 28, 2021 | 6.540 | 6.750 | 5.220 | 5.770 | 7,763,202 | -0.67(-10.40%) |
Jan 27, 2021 | 6.900 | 6.900 | 5.900 | 6.440 | 8,790,580 | -0.78(-10.80%) |
Jan 26, 2021 | 6.990 | 7.650 | 6.720 | 7.220 | 15,598,997 | +1.32(+22.37%) |
Jan 25, 2021 | 5.940 | 6.100 | 5.030 | 5.900 | 11,368,526 | +1.11(+23.17%) |
Jan 22, 2021 | 4.690 | 5.060 | 4.500 | 4.790 | 5,143,200 | +0.17(+3.68%) |
Jan 21, 2021 | 4.540 | 4.700 | 4.100 | 4.620 | 3,121,797 | +0.19(+4.29%) |
Jan 20, 2021 | 4.950 | 5.200 | 4.320 | 4.430 | 6,452,207 | -0.41(-8.47%) |
Jan 19, 2021 | 3.840 | 5.000 | 3.740 | 4.840 | 11,464,348 | +1.12(+30.11%) |
Jan 15, 2021 | 3.800 | 3.860 | 3.570 | 3.720 | 2,422,600 | -0.05(-1.33%) |
Jan 14, 2021 | 3.700 | 3.960 | 3.650 | 3.770 | 3,069,890 | +0.14(+3.86%) |
Jan 13, 2021 | 3.740 | 3.780 | 3.550 | 3.630 | 2,998,770 | -0.16(-4.22%) |
Jan 12, 2021 | 3.600 | 3.840 | 3.460 | 3.790 | 3,820,227 | +0.13(+3.55%) |
Jan 11, 2021 | 3.710 | 3.890 | 3.630 | 3.660 | 2,684,631 | -0.06(-1.61%) |
Jan 08, 2021 | 4.000 | 4.030 | 3.540 | 3.720 | 3,655,500 | -0.17(-4.37%) |
Jan 07, 2021 | 3.650 | 4.020 | 3.610 | 3.890 | 5,975,661 | +0.46(+13.41%) |
Jan 06, 2021 | 3.480 | 3.770 | 3.200 | 3.430 | 5,221,275 | +0.10(+3.00%) |
Jan 05, 2021 | 3.540 | 3.650 | 3.300 | 3.330 | 6,381,628 | -0.13(-3.76%) |
Jan 04, 2021 | 3.170 | 3.800 | 3.110 | 3.460 | 9,138,016 | +0.46(+15.33%) |
Dec 31, 2020 | 3.000 | 3.000 | 3.000 | 3,425,497 | -0.05(-1.64%) | |
Dec 30, 2020 | 2.990 | 3.230 | 2.930 | 3.050 | 3,425,497 | -0.04(-1.29%) |
Dec 29, 2020 | 3.040 | 3.120 | 2.650 | 3.090 | 5,974,742 | +0.06(+1.98%) |
Dec 28, 2020 | 3.260 | 3.550 | 2.900 | 3.030 | 38,828,272 | +0.69(+29.49%) |
Dec 24, 2020 | 1.980 | 2.700 | 1.850 | 2.340 | 13,141,100 | +0.14(+6.36%) |
Dec 23, 2020 | 2.640 | 2.650 | 2.150 | 2.200 | 10,291,173 | -0.30(-12.00%) |
Dec 22, 2020 | 1.800 | 2.650 | 1.790 | 2.500 | 43,499,484 | +0.81(+47.93%) |
Dec 21, 2020 | 1.600 | 1.700 | 1.560 | 1.690 | 2,075,425 | +0.18(+11.92%) |
Dec 18, 2020 | 1.430 | 1.880 | 1.420 | 1.510 | 8,477,700 | +0.16(+11.85%) |
Dec 17, 2020 | 1.220 | 1.350 | 1.160 | 1.350 | 2,056,259 | +0.20(+17.39%) |
Dec 16, 2020 | 1.190 | 1.240 | 1.140 | 1.150 | 581,224 | -0.02(-1.71%) |
Dec 15, 2020 | 1.190 | 1.210 | 1.170 | 1.170 | 290,449 | +0.01(+0.86%) |
Dec 14, 2020 | 1.190 | 1.240 | 1.160 | 1.160 | 262,265 | -0.01(-0.85%) |
Dec 11, 2020 | 1.140 | 1.210 | 1.121 | 1.170 | 443,300 | +0.03(+2.63%) |
Dec 10, 2020 | 1.170 | 1.170 | 1.110 | 1.140 | 316,254 | -0.03(-2.56%) |
Dec 09, 2020 | 1.140 | 1.200 | 1.140 | 1.170 | 519,487 | +0.03(+2.63%) |
Dec 08, 2020 | 1.200 | 1.230 | 1.140 | 1.140 | 378,313 | -0.06(-5.00%) |
Dec 07, 2020 | 1.230 | 1.280 | 1.160 | 1.200 | 686,156 | -0.05(-4.00%) |
Dec 04, 2020 | 1.200 | 1.270 | 1.180 | 1.250 | 540,700 | +0.07(+5.93%) |
Dec 03, 2020 | 1.220 | 1.230 | 1.130 | 1.180 | 338,630 | -0.03(-2.48%) |
Dec 02, 2020 | 1.140 | 1.210 | 1.120 | 1.210 | 662,888 | +0.00(+0.00%) |
Dec 01, 2020 | 1.300 | 1.300 | 1.150 | 1.210 | 1,490,319 | -0.09(-6.92%) |
Nov 30, 2020 | 1.400 | 1.400 | 1.170 | 1.300 | 1,237,493 | +0.06(+4.84%) |
Nov 27, 2020 | 1.320 | 1.490 | 1.190 | 1.240 | 2,759,800 | -0.02(-1.98%) |
Nov 25, 2020 | 1.120 | 1.370 | 1.032 | 1.265 | 3,471,200 | +0.11(+10.00%) |
Nov 24, 2020 | 1.000 | 1.250 | 0.9900 | 1.150 | 3,637,419 | +0.20(+20.91%) |
Nov 23, 2020 | 0.9283 | 0.9583 | 0.9201 | 0.9511 | 521,012 | +0.02(+2.26%) |
Nov 20, 2020 | 0.9200 | 0.9515 | 0.9111 | 0.9301 | 377,300 | +0.03(+2.77%) |
Nov 19, 2020 | 0.9600 | 0.9951 | 0.8900 | 0.9050 | 1,429,982 | -0.07(-7.65%) |
Nov 18, 2020 | 0.9648 | 0.9900 | 0.9534 | 0.9800 | 192,079 | -0.01(-1.01%) |
Nov 17, 2020 | 1.020 | 1.020 | 0.9500 | 0.9900 | 226,393 | -0.04(-3.88%) |
Nov 16, 2020 | 1.000 | 1.050 | 0.9800 | 1.030 | 545,974 | +0.06(+5.96%) |
Nov 13, 2020 | 0.9266 | 0.9900 | 0.8931 | 0.9721 | 338,800 | +0.04(+3.96%) |
Nov 12, 2020 | 0.9800 | 0.9900 | 0.9100 | 0.9351 | 417,224 | -0.03(-3.60%) |
Nov 11, 2020 | 0.9038 | 1.030 | 0.8850 | 0.9700 | 1,315,457 | +0.06(+6.59%) |
Nov 10, 2020 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 448,946 | +0.02(+2.70%) |
Nov 09, 2020 | 0.9119 | 0.9289 | 0.8800 | 0.8861 | 424,138 | -0.01(-1.62%) |
Nov 06, 2020 | 0.9010 | 0.9300 | 0.8878 | 0.9007 | 166,600 | -0.02(-1.85%) |
Nov 05, 2020 | 0.9400 | 0.9400 | 0.8835 | 0.9177 | 176,189 | -0.02(-2.35%) |
Nov 04, 2020 | 0.9052 | 0.9400 | 0.8876 | 0.9398 | 136,318 | +0.04(+4.13%) |
Nov 03, 2020 | 0.9005 | 0.9161 | 0.8813 | 0.9025 | 190,435 | +0.00(+0.47%) |