Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.160 | 2.180 | 2.150 | 2.180 | 6,574 | +0.02(+0.93%) |
Jan 28, 2022 | 2.140 | 2.160 | 2.120 | 2.160 | 15,879 | -0.02(-0.92%) |
Jan 27, 2022 | 2.210 | 2.310 | 2.140 | 2.180 | 98,897 | -0.01(-0.46%) |
Jan 26, 2022 | 2.210 | 2.210 | 2.190 | 2.190 | 9,117 | -0.01(-0.45%) |
Jan 25, 2022 | 2.140 | 2.210 | 2.126 | 2.200 | 22,537 | +0.06(+2.80%) |
Jan 24, 2022 | 2.160 | 2.210 | 2.110 | 2.140 | 32,496 | -0.08(-3.60%) |
Jan 21, 2022 | 2.212 | 2.280 | 2.200 | 2.220 | 10,448 | -0.08(-3.48%) |
Jan 20, 2022 | 2.280 | 2.370 | 2.250 | 2.300 | 14,819 | +0.05(+2.22%) |
Jan 19, 2022 | 2.280 | 2.358 | 2.200 | 2.250 | 10,981 | -0.02(-0.88%) |
Jan 18, 2022 | 2.310 | 2.377 | 2.270 | 2.270 | 8,181 | -0.12(-5.02%) |
Jan 14, 2022 | 2.390 | 0 | +0.06(+2.36%) | |||
Jan 13, 2022 | 2.410 | 2.410 | 2.300 | 2.335 | 13,190 | -0.05(-1.90%) |
Jan 12, 2022 | 2.260 | 2.397 | 2.260 | 2.380 | 9,513 | +0.08(+3.48%) |
Jan 11, 2022 | 2.290 | 2.310 | 2.080 | 2.300 | 29,730 | -0.00(-0.15%) |
Jan 10, 2022 | 2.390 | 2.390 | 2.220 | 2.303 | 38,195 | +0.00(+0.15%) |
Jan 07, 2022 | 2.320 | 2.360 | 2.270 | 2.300 | 10,386 | -0.01(-0.43%) |
Jan 06, 2022 | 2.310 | 2.398 | 2.307 | 2.310 | 9,116 | -0.05(-2.12%) |
Jan 05, 2022 | 2.385 | 2.411 | 2.360 | 2.360 | 2,924 | -0.05(-2.07%) |
Jan 04, 2022 | 2.420 | 2.420 | 2.350 | 2.410 | 10,026 | +0.01(+0.42%) |
Jan 03, 2022 | 2.370 | 2.420 | 2.322 | 2.400 | 20,931 | +0.03(+1.27%) |
Dec 31, 2021 | 2.340 | 2.370 | 2.321 | 2.370 | 26,359 | +0.01(+0.42%) |
Dec 30, 2021 | 2.340 | 2.392 | 2.310 | 2.360 | 26,840 | +0.02(+0.85%) |
Dec 29, 2021 | 2.310 | 2.360 | 2.300 | 2.340 | 17,631 | +0.01(+0.43%) |
Dec 28, 2021 | 2.340 | 2.420 | 2.317 | 2.330 | 32,807 | -0.01(-0.43%) |
Dec 27, 2021 | 2.340 | 2.400 | 2.340 | 2.340 | 27,541 | -0.08(-3.51%) |
Dec 23, 2021 | 2.430 | 2.474 | 2.350 | 2.425 | 29,181 | +0.03(+1.46%) |
Dec 22, 2021 | 2.360 | 2.440 | 2.360 | 2.390 | 9,188 | -0.03(-1.24%) |
Dec 21, 2021 | 2.420 | 2.470 | 2.380 | 2.420 | 15,833 | +0.08(+3.42%) |
Dec 20, 2021 | 2.370 | 2.420 | 2.330 | 2.340 | 36,031 | -0.07(-2.90%) |
Dec 17, 2021 | 2.520 | 2.520 | 2.380 | 2.410 | 22,903 | -0.05(-2.03%) |
Dec 16, 2021 | 2.550 | 2.587 | 2.440 | 2.460 | 54,796 | -0.11(-4.28%) |
Dec 15, 2021 | 2.530 | 2.650 | 2.490 | 2.570 | 63,022 | +0.08(+3.21%) |
Dec 14, 2021 | 2.490 | 2.596 | 2.490 | 2.490 | 6,342 | +0.00(+0.00%) |
Dec 13, 2021 | 2.540 | 2.560 | 2.489 | 2.490 | 8,227 | -0.10(-3.86%) |
Dec 10, 2021 | 2.740 | 2.740 | 2.570 | 2.590 | 5,851 | -0.01(-0.38%) |
Dec 09, 2021 | 2.640 | 2.650 | 2.590 | 2.600 | 7,283 | -0.04(-1.52%) |
Dec 08, 2021 | 2.650 | 2.670 | 2.600 | 2.640 | 11,956 | +0.01(+0.38%) |
Dec 07, 2021 | 2.540 | 2.690 | 2.530 | 2.630 | 20,118 | +0.11(+4.37%) |
Dec 06, 2021 | 2.420 | 2.610 | 2.380 | 2.520 | 49,977 | +0.09(+3.70%) |
Dec 03, 2021 | 2.480 | 2.530 | 2.430 | 2.430 | 11,859 | -0.07(-2.80%) |
Dec 02, 2021 | 2.510 | 2.570 | 2.400 | 2.500 | 19,877 | -0.01(-0.40%) |
Dec 01, 2021 | 2.630 | 2.713 | 2.510 | 2.510 | 21,081 | -0.09(-3.45%) |
Nov 30, 2021 | 2.720 | 2.720 | 2.530 | 2.600 | 32,492 | -0.12(-4.42%) |
Nov 29, 2021 | 2.670 | 2.810 | 2.630 | 2.720 | 38,696 | +0.15(+5.84%) |
Nov 26, 2021 | 2.530 | 2.590 | 2.530 | 2.570 | 4,012 | -0.04(-1.53%) |
Nov 24, 2021 | 2.540 | 2.620 | 2.540 | 2.610 | 6,623 | +0.06(+2.35%) |
Nov 23, 2021 | 2.580 | 2.640 | 2.550 | 2.550 | 19,526 | -0.05(-1.92%) |
Nov 22, 2021 | 2.660 | 2.660 | 2.600 | 2.600 | 19,815 | -0.06(-2.26%) |
Nov 19, 2021 | 2.670 | 2.680 | 2.640 | 2.660 | 10,926 | -0.01(-0.37%) |
Nov 18, 2021 | 2.670 | 2.670 | 2.633 | 2.670 | 7,406 | -0.02(-0.74%) |
Nov 17, 2021 | 2.660 | 2.690 | 2.650 | 2.690 | 14,858 | +0.00(+0.00%) |
Nov 16, 2021 | 2.660 | 2.690 | 2.610 | 2.690 | 27,884 | +0.03(+1.13%) |
Nov 15, 2021 | 2.740 | 2.770 | 2.650 | 2.660 | 50,498 | -0.07(-2.56%) |
Nov 12, 2021 | 2.690 | 2.750 | 2.620 | 2.730 | 70,763 | +0.02(+0.74%) |
Nov 11, 2021 | 2.670 | 2.760 | 2.670 | 2.710 | 34,050 | +0.04(+1.60%) |
Nov 10, 2021 | 2.920 | 2.667 | 2.667 | 164,139 | -0.42(-13.68%) | |
Nov 09, 2021 | 3.040 | 3.132 | 3.030 | 3.090 | 27,838 | +0.03(+0.98%) |
Nov 08, 2021 | 2.980 | 3.131 | 2.980 | 3.060 | 22,285 | +0.08(+2.68%) |
Nov 05, 2021 | 2.960 | 3.050 | 2.930 | 2.980 | 19,658 | +0.02(+0.68%) |
Nov 04, 2021 | 3.130 | 3.170 | 2.890 | 2.960 | 66,406 | -0.14(-4.52%) |
Nov 03, 2021 | 3.020 | 3.180 | 2.990 | 3.100 | 71,976 | +0.09(+2.99%) |
Nov 02, 2021 | 2.860 | 3.090 | 2.790 | 3.010 | 110,087 | +0.11(+3.79%) |
Nov 01, 2021 | 2.920 | 3.030 | 2.920 | 2.900 | 28,644 | -0.02(-0.68%) |
Oct 29, 2021 | 2.860 | 2.950 | 2.860 | 2.920 | 13,664 | +0.03(+1.04%) |
Oct 28, 2021 | 2.820 | 2.900 | 2.820 | 2.890 | 30,654 | +0.05(+1.76%) |
Oct 27, 2021 | 2.850 | 2.880 | 2.840 | 2.840 | 8,798 | +0.00(+0.00%) |
Oct 26, 2021 | 2.890 | 2.820 | 2.840 | 23,399 | -0.04(-1.39%) | |
Oct 25, 2021 | 2.850 | 2.921 | 2.830 | 2.880 | 52,186 | +0.03(+1.05%) |
Oct 22, 2021 | 2.890 | 2.970 | 2.840 | 2.850 | 59,924 | -0.06(-2.06%) |
Oct 21, 2021 | 2.925 | 3.050 | 2.895 | 2.910 | 59,698 | -0.01(-0.35%) |
Oct 20, 2021 | 2.900 | 2.950 | 2.870 | 2.920 | 42,376 | +0.03(+1.04%) |
Oct 19, 2021 | 2.860 | 3.000 | 2.812 | 2.890 | 111,587 | +0.03(+1.05%) |
Oct 18, 2021 | 2.780 | 2.900 | 2.780 | 2.860 | 19,052 | +0.05(+1.78%) |
Oct 15, 2021 | 2.830 | 2.880 | 2.782 | 2.810 | 6,333 | -0.07(-2.43%) |
Oct 14, 2021 | 2.890 | 2.930 | 2.830 | 2.880 | 49,102 | +0.04(+1.41%) |
Oct 13, 2021 | 2.850 | 2.874 | 2.790 | 2.840 | 22,599 | +0.02(+0.71%) |
Oct 12, 2021 | 2.770 | 2.900 | 2.750 | 2.820 | 73,573 | +0.01(+0.36%) |
Oct 11, 2021 | 2.740 | 2.840 | 2.740 | 2.810 | 18,198 | +0.06(+2.18%) |
Oct 08, 2021 | 2.805 | 2.852 | 2.750 | 2.750 | 11,423 | -0.06(-2.14%) |
Oct 07, 2021 | 2.770 | 2.850 | 2.770 | 2.810 | 37,502 | +0.06(+2.18%) |
Oct 06, 2021 | 2.730 | 2.765 | 2.730 | 2.750 | 9,126 | -0.02(-0.72%) |
Oct 05, 2021 | 2.820 | 2.880 | 2.730 | 2.770 | 43,586 | +0.02(+0.73%) |
Oct 04, 2021 | 2.800 | 2.870 | 2.760 | 2.750 | 53,172 | +0.00(+0.00%) |
Oct 01, 2021 | 2.740 | 2.800 | 2.740 | 2.750 | 15,038 | -0.01(-0.36%) |
Sep 30, 2021 | 2.750 | 2.790 | 2.740 | 2.760 | 26,206 | +0.02(+0.73%) |
Sep 29, 2021 | 2.740 | 2.800 | 2.730 | 2.740 | 32,596 | +0.01(+0.37%) |
Sep 28, 2021 | 2.810 | 2.890 | 2.730 | 2.730 | 48,962 | -0.10(-3.53%) |
Sep 27, 2021 | 2.790 | 2.876 | 2.790 | 2.830 | 13,104 | -0.01(-0.35%) |
Sep 24, 2021 | 2.850 | 2.900 | 2.800 | 2.840 | 48,262 | -0.05(-1.73%) |
Sep 23, 2021 | 2.870 | 3.040 | 2.820 | 2.890 | 254,849 | +0.02(+0.70%) |
Sep 22, 2021 | 2.840 | 2.930 | 2.839 | 2.870 | 52,064 | +0.01(+0.47%) |
Sep 21, 2021 | 2.770 | 2.870 | 2.710 | 2.857 | 67,255 | +0.13(+4.64%) |
Sep 20, 2021 | 2.750 | 2.790 | 2.700 | 2.730 | 29,116 | -0.11(-3.87%) |
Sep 17, 2021 | 2.750 | 2.840 | 2.750 | 2.840 | 21,405 | +0.07(+2.53%) |
Sep 16, 2021 | 2.790 | 2.820 | 2.760 | 2.770 | 13,127 | -0.02(-0.72%) |
Sep 15, 2021 | 2.780 | 2.850 | 2.720 | 2.790 | 26,715 | +0.03(+1.09%) |
Sep 14, 2021 | 2.820 | 2.840 | 2.740 | 2.760 | 48,455 | +0.02(+0.73%) |
Sep 13, 2021 | 2.800 | 2.960 | 2.740 | 2.740 | 344,505 | -0.06(-2.14%) |
Sep 10, 2021 | 2.760 | 2.930 | 2.730 | 2.800 | 194,516 | +0.05(+1.82%) |
Sep 09, 2021 | 2.770 | 2.800 | 2.730 | 2.750 | 19,128 | +0.01(+0.46%) |
Sep 08, 2021 | 2.780 | 2.790 | 2.720 | 2.737 | 49,827 | -0.06(-2.23%) |
Sep 07, 2021 | 2.800 | 2.848 | 2.770 | 2.800 | 44,683 | -0.04(-1.41%) |
Sep 03, 2021 | 2.890 | 2.890 | 2.799 | 2.840 | 37,369 | -0.05(-1.73%) |
Sep 02, 2021 | 2.910 | 2.930 | 2.770 | 2.890 | 237,880 | -0.05(-1.70%) |
Sep 01, 2021 | 2.860 | 2.940 | 2.830 | 2.940 | 65,746 | +0.09(+3.16%) |
Aug 31, 2021 | 2.730 | 2.990 | 2.730 | 2.850 | 824,112 | +0.16(+5.95%) |
Aug 30, 2021 | 2.770 | 2.790 | 2.660 | 2.690 | 149,558 | -0.08(-2.89%) |
Aug 27, 2021 | 2.660 | 2.840 | 2.660 | 2.770 | 187,960 | +0.07(+2.59%) |
Aug 26, 2021 | 2.700 | 2.780 | 2.670 | 2.700 | 50,817 | -0.01(-0.37%) |
Aug 25, 2021 | 2.700 | 2.770 | 2.681 | 2.710 | 40,674 | -0.03(-1.09%) |
Aug 24, 2021 | 2.720 | 2.760 | 2.670 | 2.740 | 100,933 | +0.02(+0.74%) |
Aug 23, 2021 | 2.680 | 2.730 | 2.590 | 2.720 | 216,672 | +0.09(+3.42%) |
Aug 20, 2021 | 2.850 | 2.940 | 2.600 | 2.630 | 477,825 | -0.08(-2.95%) |
Aug 19, 2021 | 2.490 | 2.782 | 2.490 | 2.710 | 331,995 | +0.17(+6.69%) |
Aug 18, 2021 | 2.480 | 2.650 | 2.464 | 2.540 | 312,135 | +0.07(+2.83%) |
Aug 17, 2021 | 2.450 | 2.530 | 2.410 | 2.470 | 70,188 | -0.01(-0.40%) |
Aug 16, 2021 | 2.560 | 2.580 | 2.430 | 2.480 | 188,384 | -0.13(-4.98%) |
Aug 13, 2021 | 2.600 | 2.640 | 2.530 | 2.610 | 188,258 | -0.04(-1.51%) |
Aug 12, 2021 | 2.730 | 2.730 | 2.530 | 2.650 | 288,470 | +0.04(+1.53%) |
Aug 11, 2021 | 2.610 | 2.650 | 2.550 | 2.610 | 62,444 | -0.02(-0.76%) |
Aug 10, 2021 | 2.610 | 2.680 | 2.570 | 2.630 | 50,295 | +0.03(+1.15%) |
Aug 09, 2021 | 2.710 | 2.730 | 2.600 | 2.600 | 109,910 | -0.01(-0.38%) |
Aug 06, 2021 | 2.660 | 2.680 | 2.590 | 2.610 | 97,075 | +0.00(+0.00%) |
Aug 05, 2021 | 2.770 | 2.790 | 2.610 | 2.610 | 100,078 | -0.17(-6.12%) |
Aug 04, 2021 | 2.870 | 2.900 | 2.720 | 2.780 | 26,799 | -0.11(-3.81%) |
Aug 03, 2021 | 2.890 | 2.960 | 2.840 | 2.890 | 46,910 | +0.05(+1.76%) |
Aug 02, 2021 | 2.820 | 2.879 | 2.680 | 2.840 | 40,745 | +0.00(+0.00%) |
Jul 30, 2021 | 2.860 | 2.880 | 2.800 | 2.840 | 41,871 | -0.05(-1.73%) |
Jul 29, 2021 | 2.840 | 3.072 | 2.820 | 2.890 | 187,885 | +0.02(+0.70%) |
Jul 28, 2021 | 2.820 | 2.900 | 2.764 | 2.870 | 69,884 | +0.05(+1.77%) |
Jul 27, 2021 | 2.890 | 2.907 | 2.700 | 2.820 | 37,026 | -0.08(-2.76%) |
Jul 26, 2021 | 2.830 | 2.950 | 2.760 | 2.900 | 186,149 | +0.14(+5.07%) |
Jul 23, 2021 | 2.710 | 2.790 | 2.660 | 2.760 | 72,729 | +0.05(+1.85%) |
Jul 22, 2021 | 2.790 | 2.830 | 2.690 | 2.710 | 79,907 | -0.07(-2.52%) |
Jul 21, 2021 | 2.690 | 2.840 | 2.670 | 2.780 | 93,002 | +0.10(+3.73%) |
Jul 20, 2021 | 2.620 | 2.780 | 2.590 | 2.680 | 131,414 | +0.06(+2.29%) |
Jul 19, 2021 | 2.680 | 2.690 | 2.550 | 2.620 | 141,650 | -0.07(-2.60%) |
Jul 16, 2021 | 2.780 | 2.820 | 2.650 | 2.690 | 50,404 | -0.02(-0.74%) |
Jul 15, 2021 | 2.870 | 2.980 | 2.680 | 2.710 | 70,333 | -0.24(-8.14%) |
Jul 14, 2021 | 2.980 | 3.190 | 2.870 | 2.950 | 178,563 | -0.03(-1.01%) |
Jul 13, 2021 | 3.030 | 3.050 | 2.960 | 2.980 | 60,066 | -0.05(-1.65%) |
Jul 12, 2021 | 2.890 | 3.030 | 2.890 | 3.030 | 58,253 | +0.03(+1.00%) |
Jul 09, 2021 | 2.880 | 3.090 | 2.800 | 3.000 | 302,601 | +0.15(+5.26%) |
Jul 08, 2021 | 2.600 | 3.030 | 2.579 | 2.850 | 752,096 | +0.13(+4.78%) |
Jul 07, 2021 | 2.860 | 2.880 | 2.680 | 2.720 | 61,999 | -0.11(-3.89%) |
Jul 06, 2021 | 2.770 | 2.900 | 2.703 | 2.830 | 104,034 | +0.02(+0.71%) |
Jul 02, 2021 | 2.930 | 2.940 | 2.780 | 2.810 | 111,408 | -0.13(-4.42%) |
Jul 01, 2021 | 2.920 | 3.090 | 2.910 | 2.940 | 149,621 | +0.01(+0.34%) |
Jun 30, 2021 | 2.920 | 3.150 | 2.900 | 2.930 | 586,755 | -0.04(-1.35%) |
Jun 29, 2021 | 2.850 | 3.008 | 2.810 | 2.970 | 262,686 | +0.12(+4.21%) |
Jun 28, 2021 | 2.910 | 2.980 | 2.800 | 2.850 | 62,722 | -0.07(-2.40%) |
Jun 25, 2021 | 3.080 | 3.080 | 2.870 | 2.920 | 92,585 | -0.09(-2.99%) |
Jun 24, 2021 | 2.900 | 3.100 | 2.840 | 3.010 | 592,441 | +0.13(+4.51%) |
Jun 23, 2021 | 2.680 | 2.880 | 2.680 | 2.880 | 117,350 | +0.21(+7.87%) |
Jun 22, 2021 | 2.610 | 2.750 | 2.583 | 2.670 | 339,541 | +0.04(+1.52%) |
Jun 21, 2021 | 2.780 | 2.780 | 2.610 | 2.630 | 158,524 | -0.16(-5.73%) |
Jun 18, 2021 | 2.980 | 2.980 | 2.769 | 2.790 | 129,190 | -0.20(-6.69%) |
Jun 17, 2021 | 3.070 | 3.090 | 2.925 | 2.990 | 157,492 | +0.00(+0.00%) |
Jun 16, 2021 | 3.080 | 3.100 | 2.970 | 2.990 | 126,015 | -0.09(-2.92%) |
Jun 15, 2021 | 3.220 | 3.240 | 3.020 | 3.080 | 136,939 | -0.16(-4.94%) |
Jun 14, 2021 | 3.370 | 3.501 | 3.200 | 3.240 | 271,095 | -0.16(-4.71%) |
Jun 11, 2021 | 3.310 | 3.580 | 3.220 | 3.400 | 875,733 | +0.10(+3.03%) |
Jun 10, 2021 | 3.030 | 3.550 | 3.000 | 3.300 | 551,556 | +0.29(+9.63%) |
Jun 09, 2021 | 3.240 | 3.350 | 2.970 | 3.010 | 596,902 | -0.25(-7.67%) |
Jun 08, 2021 | 3.320 | 3.382 | 3.130 | 3.260 | 1,347,401 | +0.02(+0.62%) |
Jun 07, 2021 | 3.140 | 3.310 | 3.040 | 3.240 | 387,159 | +0.11(+3.51%) |
Jun 04, 2021 | 3.100 | 3.550 | 3.060 | 3.130 | 2,817,486 | +0.05(+1.62%) |
Jun 03, 2021 | 2.770 | 3.240 | 2.770 | 3.080 | 882,699 | +0.29(+10.39%) |
Jun 02, 2021 | 2.710 | 3.050 | 2.690 | 2.790 | 1,065,500 | +0.11(+4.10%) |
Jun 01, 2021 | 2.570 | 2.750 | 2.560 | 2.680 | 300,269 | +0.12(+4.69%) |
May 28, 2021 | 2.630 | 2.630 | 2.550 | 2.560 | 131,106 | -0.07(-2.66%) |
May 27, 2021 | 2.550 | 2.650 | 2.480 | 2.630 | 477,737 | +0.09(+3.54%) |
May 26, 2021 | 2.530 | 2.670 | 2.480 | 2.540 | 1,130,326 | +0.01(+0.40%) |
May 25, 2021 | 2.790 | 2.830 | 2.510 | 2.530 | 510,427 | -0.25(-8.99%) |
May 24, 2021 | 2.690 | 3.100 | 2.570 | 2.780 | 3,293,647 | +0.09(+3.35%) |
May 21, 2021 | 2.570 | 2.720 | 2.450 | 2.690 | 1,024,350 | +0.09(+3.46%) |
May 20, 2021 | 2.490 | 2.750 | 2.399 | 2.600 | 2,242,942 | +0.11(+4.42%) |
May 19, 2021 | 2.450 | 2.520 | 2.330 | 2.490 | 257,491 | -0.06(-2.35%) |
May 18, 2021 | 2.410 | 2.650 | 2.280 | 2.550 | 1,200,195 | +0.14(+5.81%) |
May 17, 2021 | 2.440 | 2.450 | 2.300 | 2.410 | 381,123 | -0.04(-1.63%) |
May 14, 2021 | 2.390 | 2.560 | 2.360 | 2.450 | 1,535,579 | +0.09(+3.81%) |
May 13, 2021 | 2.640 | 2.790 | 2.250 | 2.360 | 1,511,643 | -0.17(-6.72%) |
May 12, 2021 | 2.770 | 2.775 | 2.500 | 2.530 | 646,707 | -0.23(-8.33%) |
May 11, 2021 | 2.750 | 3.030 | 2.580 | 2.760 | 1,824,464 | -0.04(-1.43%) |
May 10, 2021 | 3.370 | 3.610 | 2.790 | 2.800 | 2,457,634 | -0.61(-17.89%) |
May 07, 2021 | 3.500 | 4.350 | 3.360 | 3.410 | 4,337,162 | -0.73(-17.63%) |
May 06, 2021 | 4.720 | 4.900 | 3.100 | 4.140 | 12,912,423 | +0.59(+16.62%) |
May 05, 2021 | 2.700 | 5.040 | 2.530 | 3.550 | 24,968,028 | +0.83(+30.51%) |
May 04, 2021 | 3.250 | 4.260 | 2.500 | 2.720 | 6,771,498 | -1.02(-27.27%) |
May 03, 2021 | 2.410 | 3.980 | 2.410 | 3.740 | 14,533,997 | +1.33(+55.19%) |
Apr 30, 2021 | 2.420 | 2.770 | 2.340 | 2.410 | 836,800 | -0.03(-1.23%) |
Apr 29, 2021 | 2.610 | 2.810 | 2.400 | 2.440 | 225,473 | -0.22(-8.27%) |
Apr 28, 2021 | 2.420 | 2.850 | 2.370 | 2.660 | 507,823 | +0.27(+11.30%) |
Apr 27, 2021 | 2.500 | 2.510 | 2.360 | 2.390 | 171,120 | -0.13(-5.16%) |
Apr 26, 2021 | 2.370 | 2.580 | 2.345 | 2.520 | 140,011 | +0.15(+6.42%) |
Apr 23, 2021 | 2.410 | 2.420 | 2.363 | 2.368 | 9,600 | +0.01(+0.34%) |
Apr 22, 2021 | 2.450 | 2.450 | 2.340 | 2.360 | 9,098 | -0.06(-2.48%) |
Apr 21, 2021 | 2.390 | 2.430 | 2.330 | 2.420 | 24,120 | +0.10(+4.31%) |
Apr 20, 2021 | 2.360 | 2.380 | 2.310 | 2.320 | 14,242 | -0.06(-2.52%) |
Apr 19, 2021 | 2.510 | 2.510 | 2.360 | 2.380 | 22,189 | -0.09(-3.64%) |
Apr 16, 2021 | 2.430 | 2.530 | 2.320 | 2.470 | 39,400 | +0.05(+2.07%) |
Apr 15, 2021 | 2.540 | 2.540 | 2.400 | 2.420 | 15,279 | -0.10(-3.97%) |
Apr 14, 2021 | 2.460 | 2.550 | 2.420 | 2.520 | 29,141 | +0.05(+2.02%) |
Apr 13, 2021 | 2.610 | 2.641 | 2.440 | 2.470 | 49,140 | -0.08(-3.14%) |
Apr 12, 2021 | 2.570 | 2.600 | 2.470 | 2.550 | 38,860 | -0.07(-2.67%) |
Apr 09, 2021 | 2.650 | 2.680 | 2.590 | 2.620 | 24,100 | -0.03(-1.13%) |
Apr 08, 2021 | 2.560 | 2.697 | 2.500 | 2.650 | 50,271 | +0.10(+3.92%) |
Apr 07, 2021 | 2.600 | 2.620 | 2.450 | 2.550 | 69,025 | -0.07(-2.67%) |
Apr 06, 2021 | 2.730 | 2.730 | 2.610 | 2.620 | 91,433 | -0.10(-3.68%) |
Apr 05, 2021 | 2.660 | 3.130 | 2.620 | 2.720 | 281,141 | +0.05(+1.87%) |
Apr 01, 2021 | 2.700 | 2.880 | 2.600 | 2.670 | 203,600 | -0.10(-3.61%) |
Mar 31, 2021 | 2.700 | 3.300 | 2.700 | 2.770 | 1,353,506 | +0.07(+2.59%) |
Mar 30, 2021 | 2.740 | 2.740 | 2.648 | 2.700 | 15,432 | -0.01(-0.37%) |
Mar 29, 2021 | 2.680 | 2.760 | 2.610 | 2.710 | 59,732 | +0.13(+5.04%) |
Mar 26, 2021 | 2.562 | 2.650 | 2.490 | 2.580 | 18,200 | +0.03(+1.18%) |
Mar 25, 2021 | 2.550 | 2.660 | 2.460 | 2.550 | 55,970 | -0.04(-1.54%) |
Mar 24, 2021 | 2.570 | 2.590 | 2.520 | 2.590 | 23,120 | -0.02(-0.77%) |
Mar 23, 2021 | 2.650 | 2.709 | 2.577 | 2.610 | 28,175 | -0.04(-1.51%) |
Mar 22, 2021 | 2.800 | 2.800 | 2.650 | 2.650 | 38,898 | -0.14(-5.02%) |
Mar 19, 2021 | 2.730 | 2.790 | 2.570 | 2.790 | 69,400 | +0.10(+3.72%) |
Mar 18, 2021 | 2.890 | 2.890 | 2.656 | 2.690 | 44,210 | -0.16(-5.61%) |
Mar 17, 2021 | 2.790 | 2.950 | 2.760 | 2.850 | 92,999 | -0.14(-4.68%) |
Mar 16, 2021 | 2.670 | 3.030 | 2.665 | 2.990 | 447,106 | +0.32(+11.95%) |
Mar 15, 2021 | 2.680 | 2.695 | 2.642 | 2.671 | 44,643 | +0.00(+0.03%) |
Mar 12, 2021 | 2.550 | 2.690 | 2.430 | 2.670 | 38,600 | -0.05(-1.84%) |
Mar 11, 2021 | 2.580 | 2.774 | 2.580 | 2.720 | 230,669 | +0.14(+5.43%) |
Mar 10, 2021 | 2.580 | 2.640 | 2.534 | 2.580 | 87,933 | +0.02(+0.78%) |
Mar 09, 2021 | 2.540 | 2.640 | 2.470 | 2.560 | 90,823 | +0.09(+3.64%) |
Mar 08, 2021 | 2.420 | 2.520 | 2.410 | 2.470 | 46,415 | +0.12(+5.11%) |
Mar 05, 2021 | 2.250 | 2.400 | 2.250 | 2.350 | 75,900 | +0.08(+3.52%) |
Mar 04, 2021 | 2.430 | 2.450 | 2.250 | 2.270 | 109,659 | -0.20(-8.10%) |
Mar 03, 2021 | 2.470 | 2.560 | 2.440 | 2.470 | 43,448 | -0.01(-0.40%) |
Mar 02, 2021 | 2.520 | 2.590 | 2.470 | 2.480 | 76,966 | -0.12(-4.62%) |
Mar 01, 2021 | 2.700 | 2.750 | 2.510 | 2.600 | 451,218 | -0.20(-7.14%) |
Feb 26, 2021 | 2.660 | 3.320 | 2.270 | 2.800 | 793,400 | +0.16(+6.06%) |
Feb 25, 2021 | 2.760 | 2.800 | 2.570 | 2.640 | 55,601 | -0.11(-4.00%) |
Feb 24, 2021 | 2.640 | 2.780 | 2.640 | 2.750 | 47,541 | +0.16(+6.18%) |
Feb 23, 2021 | 2.960 | 2.960 | 2.531 | 2.590 | 143,850 | -0.38(-12.79%) |
Feb 22, 2021 | 3.080 | 3.340 | 2.950 | 2.970 | 371,498 | -0.06(-1.98%) |
Feb 19, 2021 | 2.860 | 3.050 | 2.860 | 3.030 | 134,300 | +0.15(+5.21%) |
Feb 18, 2021 | 2.880 | 2.890 | 2.780 | 2.880 | 50,318 | -0.01(-0.35%) |
Feb 17, 2021 | 2.800 | 2.920 | 2.690 | 2.890 | 110,889 | +0.00(+0.15%) |
Feb 16, 2021 | 2.970 | 3.000 | 2.861 | 2.886 | 67,071 | -0.05(-1.85%) |
Feb 12, 2021 | 2.850 | 3.190 | 2.720 | 2.940 | 358,900 | +0.18(+6.52%) |
Feb 11, 2021 | 2.890 | 3.200 | 2.760 | 2.760 | 509,106 | -0.14(-4.83%) |
Feb 10, 2021 | 2.900 | 2.940 | 2.680 | 2.900 | 118,334 | +0.02(+0.69%) |
Feb 09, 2021 | 2.820 | 2.950 | 2.800 | 2.880 | 109,441 | +0.00(+0.00%) |
Feb 08, 2021 | 3.000 | 3.000 | 2.820 | 2.880 | 100,859 | -0.04(-1.37%) |
Feb 05, 2021 | 2.770 | 3.080 | 2.540 | 2.920 | 364,000 | +0.09(+3.18%) |
Feb 04, 2021 | 2.600 | 3.180 | 2.530 | 2.830 | 573,501 | +0.31(+12.30%) |
Feb 03, 2021 | 2.510 | 2.590 | 2.480 | 2.520 | 60,374 | +0.03(+1.20%) |
Feb 02, 2021 | 2.560 | 2.560 | 2.460 | 2.490 | 49,235 | -0.06(-2.35%) |