Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.563 | 2.606 | 2.519 | 2.563 | 48,435,412 | +0.02(+0.68%) |
Oct 28, 2021 | 2.502 | 2.563 | 2.450 | 2.545 | 60,412,628 | +0.23(+9.70%) |
Oct 27, 2021 | 2.390 | 2.404 | 2.320 | 2.320 | 34,267,840 | -0.02(-0.74%) |
Oct 26, 2021 | 2.320 | 2.338 | 28,543,780 | -0.02(-0.74%) | ||
Oct 25, 2021 | 2.294 | 2.364 | 2.294 | 2.355 | 29,501,848 | +0.09(+3.82%) |
Oct 22, 2021 | 2.225 | 2.294 | 2.164 | 2.268 | 53,506,696 | -0.01(-0.38%) |
Oct 21, 2021 | 2.312 | 2.320 | 2.225 | 2.277 | 27,309,528 | -0.09(-3.66%) |
Oct 20, 2021 | 2.329 | 2.390 | 2.329 | 2.364 | 23,943,682 | +0.05(+2.25%) |
Oct 19, 2021 | 2.346 | 2.364 | 2.294 | 2.312 | 24,575,750 | -0.10(-4.30%) |
Oct 18, 2021 | 2.372 | 2.424 | 2.355 | 2.416 | 18,293,990 | +0.00(+0.00%) |
Oct 15, 2021 | 2.390 | 2.442 | 2.381 | 2.416 | 20,523,640 | +0.02(+0.72%) |
Oct 14, 2021 | 2.398 | 2.416 | 2.372 | 2.398 | 14,740,213 | +0.01(+0.36%) |
Oct 13, 2021 | 2.355 | 2.413 | 2.346 | 2.390 | 26,815,790 | +0.05(+2.22%) |
Oct 12, 2021 | 2.364 | 2.387 | 2.338 | 2.338 | 14,346,009 | +0.00(+0.00%) |
Oct 11, 2021 | 2.372 | 2.390 | 2.338 | 2.338 | 12,250,057 | -0.03(-1.46%) |
Oct 08, 2021 | 2.364 | 2.403 | 2.338 | 2.372 | 21,318,362 | +0.05(+2.24%) |
Oct 07, 2021 | 2.338 | 2.355 | 2.320 | 2.320 | 17,226,316 | -0.03(-1.11%) |
Oct 06, 2021 | 2.364 | 2.381 | 2.312 | 2.346 | 21,965,656 | -0.02(-0.73%) |
Oct 05, 2021 | 2.346 | 2.398 | 2.320 | 2.364 | 24,113,674 | -0.01(-0.37%) |
Oct 04, 2021 | 2.338 | 2.398 | 2.338 | 2.372 | 22,542,744 | -0.03(-1.44%) |
Oct 01, 2021 | 2.424 | 2.442 | 2.374 | 2.407 | 41,106,112 | +0.02(+0.72%) |
Sep 30, 2021 | 2.433 | 2.450 | 2.381 | 2.390 | 61,184,552 | -0.03(-1.43%) |
Sep 29, 2021 | 2.442 | 2.476 | 2.420 | 2.424 | 27,852,704 | +0.01(+0.36%) |
Sep 28, 2021 | 2.502 | 2.502 | 2.398 | 2.416 | 30,055,706 | -0.08(-3.12%) |
Sep 27, 2021 | 2.528 | 2.541 | 2.480 | 2.493 | 41,122,584 | -0.03(-1.37%) |
Sep 24, 2021 | 2.528 | 2.545 | 2.493 | 2.528 | 23,736,960 | -0.03(-1.02%) |
Sep 23, 2021 | 2.528 | 2.580 | 2.528 | 2.554 | 48,440,368 | +0.03(+1.03%) |
Sep 22, 2021 | 2.554 | 2.571 | 2.519 | 2.528 | 20,468,286 | +0.00(+0.00%) |
Sep 21, 2021 | 2.528 | 2.580 | 2.511 | 2.528 | 24,746,380 | +0.02(+0.69%) |
Sep 20, 2021 | 2.528 | 2.537 | 2.459 | 2.511 | 37,528,992 | -0.05(-2.03%) |
Sep 17, 2021 | 2.554 | 2.563 | 2.467 | 2.563 | 47,462,972 | -0.06(-2.31%) |
Sep 16, 2021 | 2.589 | 2.667 | 2.554 | 2.623 | 32,864,498 | +0.00(+0.00%) |
Sep 15, 2021 | 2.641 | 2.675 | 2.597 | 2.623 | 23,873,684 | -0.04(-1.62%) |
Sep 14, 2021 | 2.684 | 2.725 | 2.658 | 2.667 | 25,384,630 | +0.01(+0.33%) |
Sep 13, 2021 | 2.684 | 2.716 | 2.649 | 2.658 | 30,207,620 | +0.05(+1.99%) |
Sep 10, 2021 | 2.710 | 2.719 | 2.606 | 2.606 | 33,712,444 | -0.03(-1.31%) |
Sep 09, 2021 | 2.615 | 2.675 | 2.571 | 2.641 | 55,473,456 | +0.01(+0.33%) |
Sep 08, 2021 | 2.753 | 2.771 | 2.606 | 2.632 | 43,075,948 | -0.14(-5.00%) |
Sep 07, 2021 | 2.753 | 2.814 | 2.719 | 2.771 | 33,112,066 | +0.05(+1.91%) |
Sep 03, 2021 | 2.745 | 2.762 | 2.710 | 2.719 | 31,447,536 | -0.01(-0.32%) |
Sep 02, 2021 | 2.771 | 2.788 | 2.710 | 2.727 | 31,895,520 | -0.11(-3.96%) |
Sep 01, 2021 | 2.831 | 2.879 | 2.805 | 2.840 | 29,659,232 | +0.02(+0.61%) |
Aug 31, 2021 | 2.822 | 2.848 | 2.779 | 2.822 | 21,264,266 | -0.01(-0.31%) |
Aug 30, 2021 | 2.771 | 2.836 | 2.753 | 2.831 | 15,713,968 | +0.03(+1.24%) |
Aug 27, 2021 | 2.788 | 2.805 | 2.762 | 2.796 | 33,310,542 | +0.02(+0.62%) |
Aug 26, 2021 | 2.840 | 2.840 | 2.775 | 2.779 | 26,187,340 | -0.10(-3.31%) |
Aug 25, 2021 | 2.831 | 2.874 | 2.814 | 2.874 | 18,793,876 | +0.04(+1.53%) |
Aug 24, 2021 | 2.779 | 2.883 | 2.775 | 2.831 | 21,303,614 | +0.08(+2.83%) |
Aug 23, 2021 | 2.762 | 2.779 | 2.732 | 2.753 | 17,436,240 | -0.01(-0.31%) |
Aug 20, 2021 | 2.675 | 2.779 | 2.649 | 2.762 | 37,135,636 | +0.07(+2.57%) |
Aug 19, 2021 | 2.606 | 2.714 | 2.597 | 2.693 | 51,944,232 | +0.08(+2.98%) |
Aug 18, 2021 | 2.632 | 2.693 | 2.606 | 2.615 | 29,603,318 | -0.03(-1.31%) |
Aug 17, 2021 | 2.632 | 2.667 | 2.597 | 2.649 | 23,931,384 | +0.00(+0.00%) |
Aug 16, 2021 | 2.693 | 2.693 | 2.641 | 2.649 | 20,971,490 | -0.05(-1.92%) |
Aug 13, 2021 | 2.684 | 2.714 | 2.649 | 2.701 | 16,789,184 | +0.00(+0.00%) |
Aug 12, 2021 | 2.727 | 2.753 | 2.693 | 2.701 | 16,271,200 | -0.03(-0.95%) |
Aug 11, 2021 | 2.745 | 2.771 | 2.704 | 2.727 | 15,289,145 | -0.04(-1.56%) |
Aug 10, 2021 | 2.762 | 2.783 | 2.736 | 2.771 | 31,166,306 | -0.01(-0.31%) |
Aug 09, 2021 | 2.814 | 2.840 | 2.771 | 2.779 | 42,024,688 | -0.01(-0.31%) |
Aug 06, 2021 | 2.753 | 2.805 | 2.723 | 2.788 | 22,428,074 | +0.04(+1.58%) |
Aug 05, 2021 | 2.814 | 2.831 | 2.723 | 2.745 | 28,024,776 | +0.01(+0.32%) |
Aug 04, 2021 | 2.814 | 2.827 | 2.710 | 2.736 | 23,817,050 | -0.08(-2.77%) |
Aug 03, 2021 | 2.736 | 2.840 | 2.693 | 2.814 | 32,697,278 | +0.02(+0.62%) |
Aug 02, 2021 | 2.805 | 2.866 | 2.796 | 2.796 | 24,372,292 | +0.05(+1.89%) |
Jul 30, 2021 | 2.874 | 2.909 | 2.736 | 2.745 | 25,966,936 | -0.14(-4.80%) |
Jul 29, 2021 | 2.805 | 2.931 | 2.788 | 2.883 | 42,590,708 | +0.01(+0.30%) |
Jul 28, 2021 | 2.805 | 2.883 | 2.779 | 2.874 | 38,236,432 | +0.07(+2.47%) |
Jul 27, 2021 | 2.814 | 2.814 | 2.771 | 2.805 | 13,065,830 | -0.01(-0.31%) |
Jul 26, 2021 | 2.762 | 2.840 | 2.753 | 2.814 | 23,081,026 | +0.05(+1.88%) |
Jul 23, 2021 | 2.805 | 2.822 | 2.745 | 2.762 | 16,342,828 | -0.02(-0.62%) |
Jul 22, 2021 | 2.822 | 2.822 | 2.771 | 2.779 | 14,759,550 | -0.04(-1.53%) |
Jul 21, 2021 | 2.796 | 2.840 | 2.758 | 2.822 | 29,406,816 | +0.05(+1.88%) |
Jul 20, 2021 | 2.745 | 2.805 | 2.736 | 2.771 | 31,650,446 | -0.01(-0.31%) |
Jul 19, 2021 | 2.842 | 2.861 | 2.747 | 2.779 | 41,412,728 | -0.16(-5.31%) |
Jul 16, 2021 | 2.978 | 2.987 | 2.918 | 2.935 | 43,878,112 | -0.01(-0.29%) |
Jul 15, 2021 | 3.013 | 3.017 | 2.918 | 2.944 | 22,531,426 | -0.06(-2.02%) |
Jul 14, 2021 | 3.056 | 3.074 | 3.004 | 3.004 | 25,249,252 | +0.03(+0.87%) |
Jul 13, 2021 | 2.926 | 2.996 | 2.913 | 2.978 | 35,278,384 | +0.03(+0.88%) |
Jul 12, 2021 | 2.866 | 2.952 | 2.840 | 2.952 | 18,871,514 | +0.04(+1.49%) |
Jul 09, 2021 | 2.892 | 2.918 | 2.883 | 2.909 | 24,675,710 | +0.03(+1.20%) |
Jul 08, 2021 | 2.874 | 2.887 | 2.822 | 2.874 | 14,670,175 | -0.04(-1.48%) |
Jul 07, 2021 | 2.944 | 2.952 | 2.874 | 2.918 | 26,504,578 | +0.01(+0.30%) |
Jul 06, 2021 | 2.970 | 2.983 | 2.874 | 2.909 | 26,349,872 | -0.06(-2.04%) |
Jul 02, 2021 | 3.004 | 3.022 | 2.952 | 2.970 | 19,245,030 | +0.04(+1.48%) |
Jul 01, 2021 | 2.970 | 2.987 | 2.926 | 2.926 | 30,574,080 | -0.05(-1.74%) |
Jun 30, 2021 | 2.987 | 3.022 | 2.935 | 2.978 | 30,583,238 | -0.04(-1.43%) |
Jun 29, 2021 | 3.048 | 3.049 | 2.944 | 3.022 | 47,949,920 | -0.03(-1.13%) |
Jun 28, 2021 | 3.039 | 3.091 | 2.978 | 3.056 | 32,279,822 | +0.08(+2.62%) |
Jun 25, 2021 | 3.143 | 3.149 | 2.961 | 2.978 | 48,656,132 | -0.17(-5.49%) |
Jun 24, 2021 | 3.117 | 3.151 | 3.099 | 3.151 | 22,787,594 | +0.04(+1.39%) |
Jun 23, 2021 | 3.169 | 3.212 | 3.091 | 3.108 | 34,806,140 | -0.06(-1.91%) |
Jun 22, 2021 | 3.195 | 3.195 | 3.125 | 3.169 | 40,779,592 | -0.05(-1.61%) |
Jun 21, 2021 | 3.203 | 3.247 | 3.177 | 3.221 | 30,457,886 | +0.03(+0.81%) |
Jun 18, 2021 | 3.273 | 3.290 | 3.186 | 3.195 | 38,743,692 | -0.06(-1.86%) |
Jun 17, 2021 | 3.342 | 3.359 | 3.241 | 3.255 | 40,066,508 | -0.03(-0.79%) |
Jun 16, 2021 | 3.307 | 3.347 | 3.238 | 3.281 | 26,674,550 | -0.03(-0.79%) |
Jun 15, 2021 | 3.316 | 3.320 | 3.264 | 3.307 | 17,726,950 | -0.01(-0.26%) |
Jun 14, 2021 | 3.255 | 3.342 | 3.247 | 3.316 | 10,652,212 | +0.08(+2.41%) |
Jun 11, 2021 | 3.299 | 3.303 | 3.195 | 3.238 | 25,697,664 | -0.05(-1.58%) |
Jun 10, 2021 | 3.299 | 3.346 | 3.273 | 3.290 | 20,632,728 | +0.01(+0.26%) |
Jun 09, 2021 | 3.385 | 3.403 | 3.281 | 3.281 | 45,341,012 | -0.10(-2.82%) |
Jun 08, 2021 | 3.359 | 3.420 | 3.351 | 3.377 | 39,536,336 | +0.00(+0.00%) |
Jun 07, 2021 | 3.333 | 3.411 | 3.299 | 3.377 | 26,697,012 | +0.03(+0.78%) |
Jun 04, 2021 | 3.307 | 3.359 | 3.264 | 3.351 | 31,521,134 | +0.07(+2.11%) |
Jun 03, 2021 | 3.281 | 3.299 | 3.229 | 3.281 | 16,534,486 | -0.02(-0.52%) |
Jun 02, 2021 | 3.160 | 3.368 | 3.156 | 3.299 | 79,768,352 | +0.13(+4.10%) |
Jun 01, 2021 | 3.039 | 3.195 | 3.039 | 3.169 | 48,405,616 | +0.17(+5.78%) |
May 28, 2021 | 2.918 | 3.004 | 2.909 | 2.996 | 24,669,494 | +0.08(+2.67%) |
May 27, 2021 | 2.857 | 2.944 | 2.840 | 2.918 | 38,455,440 | +0.07(+2.43%) |
May 26, 2021 | 2.874 | 2.900 | 2.840 | 2.848 | 20,770,130 | -0.01(-0.30%) |
May 25, 2021 | 2.909 | 2.918 | 2.857 | 2.857 | 27,365,746 | -0.03(-0.90%) |
May 24, 2021 | 2.874 | 2.900 | 2.857 | 2.883 | 24,221,668 | +0.03(+0.91%) |
May 21, 2021 | 2.900 | 2.900 | 2.814 | 2.857 | 58,583,140 | -0.04(-1.49%) |
May 20, 2021 | 2.892 | 2.918 | 2.866 | 2.900 | 20,269,372 | +0.00(+0.00%) |
May 19, 2021 | 2.883 | 2.918 | 2.866 | 2.900 | 25,252,426 | +0.02(+0.60%) |
May 18, 2021 | 2.892 | 2.926 | 2.866 | 2.883 | 23,005,038 | -0.01(-0.30%) |
May 17, 2021 | 2.831 | 2.918 | 2.822 | 2.892 | 23,447,754 | +0.03(+0.91%) |
May 14, 2021 | 2.831 | 2.883 | 2.831 | 2.866 | 22,363,088 | +0.08(+2.80%) |
May 13, 2021 | 2.796 | 2.848 | 2.753 | 2.788 | 23,108,856 | +0.00(+0.00%) |
May 12, 2021 | 2.805 | 2.870 | 2.779 | 2.788 | 38,334,352 | -0.04(-1.53%) |
May 11, 2021 | 2.710 | 2.840 | 2.710 | 2.831 | 32,414,670 | +0.05(+1.87%) |
May 10, 2021 | 2.701 | 2.788 | 2.697 | 2.779 | 23,816,750 | +0.08(+2.88%) |
May 07, 2021 | 2.710 | 2.732 | 2.675 | 2.701 | 22,070,354 | +0.00(+0.00%) |
May 06, 2021 | 2.649 | 2.701 | 2.580 | 2.701 | 77,140,000 | +0.29(+11.83%) |
May 05, 2021 | 2.390 | 2.429 | 2.364 | 2.416 | 17,211,422 | +0.06(+2.57%) |
May 04, 2021 | 2.364 | 2.372 | 2.329 | 2.355 | 14,674,456 | -0.03(-1.09%) |
May 03, 2021 | 2.407 | 2.424 | 2.364 | 2.381 | 20,805,582 | -0.03(-1.08%) |
Apr 30, 2021 | 2.502 | 2.502 | 2.400 | 2.407 | 14,566,505 | -0.10(-3.81%) |
Apr 29, 2021 | 2.485 | 2.525 | 2.485 | 2.502 | 12,886,777 | +0.03(+1.40%) |
Apr 28, 2021 | 2.485 | 2.493 | 2.450 | 2.467 | 12,932,385 | +0.03(+1.06%) |
Apr 27, 2021 | 2.450 | 2.485 | 2.442 | 2.442 | 13,632,620 | -0.04(-1.74%) |
Apr 26, 2021 | 2.528 | 2.533 | 2.485 | 2.485 | 16,880,848 | -0.04(-1.71%) |
Apr 23, 2021 | 2.554 | 2.571 | 2.511 | 2.528 | 19,921,556 | -0.03(-1.02%) |
Apr 22, 2021 | 2.537 | 2.563 | 2.498 | 2.554 | 26,378,614 | +0.04(+1.72%) |
Apr 21, 2021 | 2.476 | 2.537 | 2.467 | 2.511 | 12,267,432 | +0.05(+2.11%) |
Apr 20, 2021 | 2.476 | 2.511 | 2.450 | 2.459 | 20,162,838 | -0.02(-0.70%) |
Apr 19, 2021 | 2.459 | 2.528 | 2.450 | 2.476 | 26,900,016 | -0.02(-0.69%) |
Apr 16, 2021 | 2.433 | 2.502 | 2.424 | 2.493 | 14,630,840 | +0.03(+1.05%) |
Apr 15, 2021 | 2.467 | 2.493 | 2.442 | 2.467 | 16,480,728 | +0.03(+1.06%) |
Apr 14, 2021 | 2.407 | 2.450 | 2.398 | 2.442 | 28,424,610 | +0.04(+1.81%) |
Apr 13, 2021 | 2.364 | 2.433 | 2.346 | 2.398 | 26,608,128 | +0.03(+1.09%) |
Apr 12, 2021 | 2.407 | 2.407 | 2.364 | 2.372 | 16,118,412 | -0.03(-1.08%) |
Apr 09, 2021 | 2.416 | 2.433 | 2.372 | 2.398 | 20,849,504 | -0.03(-1.42%) |
Apr 08, 2021 | 2.390 | 2.459 | 2.372 | 2.433 | 51,450,300 | +0.08(+3.31%) |
Apr 07, 2021 | 2.398 | 2.420 | 2.346 | 2.355 | 15,634,416 | -0.03(-1.45%) |
Apr 06, 2021 | 2.355 | 2.424 | 2.355 | 2.390 | 14,093,415 | +0.03(+1.47%) |
Apr 05, 2021 | 2.338 | 2.390 | 2.338 | 2.355 | 21,711,496 | +0.04(+1.87%) |
Apr 01, 2021 | 2.364 | 2.364 | 2.294 | 2.312 | 17,313,390 | -0.06(-2.55%) |
Mar 31, 2021 | 2.355 | 2.407 | 2.338 | 2.372 | 13,684,607 | +0.00(+0.00%) |
Mar 30, 2021 | 2.338 | 2.390 | 2.312 | 2.372 | 13,074,865 | +0.03(+1.48%) |
Mar 29, 2021 | 2.294 | 2.338 | 2.268 | 2.338 | 18,443,564 | +0.02(+0.75%) |
Mar 26, 2021 | 2.338 | 2.364 | 2.294 | 2.320 | 13,380,177 | +0.00(+0.00%) |
Mar 25, 2021 | 2.303 | 2.346 | 2.294 | 2.320 | 21,148,942 | +0.01(+0.37%) |
Mar 24, 2021 | 2.381 | 2.407 | 2.294 | 2.312 | 19,935,654 | -0.09(-3.61%) |
Mar 23, 2021 | 2.459 | 2.476 | 2.390 | 2.398 | 22,842,484 | -0.10(-3.82%) |
Mar 22, 2021 | 2.459 | 2.493 | 2.433 | 2.493 | 29,377,986 | +0.01(+0.35%) |
Mar 19, 2021 | 2.416 | 2.502 | 2.408 | 2.485 | 24,193,194 | +0.10(+3.99%) |
Mar 18, 2021 | 2.398 | 2.442 | 2.390 | 2.390 | 13,902,729 | -0.03(-1.08%) |
Mar 17, 2021 | 2.329 | 2.424 | 2.294 | 2.416 | 21,456,148 | +0.07(+2.95%) |
Mar 16, 2021 | 2.372 | 2.407 | 2.329 | 2.346 | 13,658,774 | -0.03(-1.09%) |
Mar 15, 2021 | 2.346 | 2.389 | 2.338 | 2.372 | 13,389,165 | -0.01(-0.36%) |
Mar 12, 2021 | 2.364 | 2.407 | 2.355 | 2.381 | 18,387,796 | +0.00(+0.00%) |
Mar 11, 2021 | 2.390 | 2.407 | 2.364 | 2.381 | 16,504,705 | +0.03(+1.48%) |
Mar 10, 2021 | 2.320 | 2.372 | 2.277 | 2.346 | 35,726,932 | +0.06(+2.65%) |
Mar 09, 2021 | 2.225 | 2.303 | 2.216 | 2.286 | 23,108,576 | +0.07(+3.12%) |
Mar 08, 2021 | 2.303 | 2.346 | 2.208 | 2.216 | 46,582,212 | -0.13(-5.54%) |
Mar 05, 2021 | 2.320 | 2.364 | 2.312 | 2.346 | 46,046,876 | +0.04(+1.88%) |
Mar 04, 2021 | 2.260 | 2.320 | 2.242 | 2.303 | 64,795,208 | +0.10(+4.31%) |
Mar 03, 2021 | 2.121 | 2.234 | 2.078 | 2.208 | 57,949,844 | +0.03(+1.19%) |
Mar 02, 2021 | 2.095 | 2.199 | 2.061 | 2.182 | 55,770,200 | +0.02(+0.80%) |
Mar 01, 2021 | 2.199 | 2.234 | 2.156 | 2.164 | 21,438,162 | -0.04(-1.96%) |
Feb 26, 2021 | 2.277 | 2.286 | 2.195 | 2.208 | 44,850,500 | -0.06(-2.67%) |
Feb 25, 2021 | 2.312 | 2.346 | 2.251 | 2.268 | 39,414,672 | -0.10(-4.03%) |
Feb 24, 2021 | 2.355 | 2.390 | 2.329 | 2.364 | 17,391,142 | -0.03(-1.09%) |
Feb 23, 2021 | 2.338 | 2.398 | 2.303 | 2.390 | 30,108,938 | +0.05(+2.22%) |
Feb 22, 2021 | 2.320 | 2.390 | 2.294 | 2.338 | 45,370,488 | -0.10(-3.91%) |
Feb 19, 2021 | 2.381 | 2.442 | 2.372 | 2.433 | 37,819,852 | +0.04(+1.81%) |
Feb 18, 2021 | 2.416 | 2.433 | 2.381 | 2.390 | 29,899,670 | -0.10(-3.83%) |
Feb 17, 2021 | 2.476 | 2.493 | 2.424 | 2.485 | 30,743,390 | -0.01(-0.35%) |
Feb 16, 2021 | 2.424 | 2.502 | 2.424 | 2.493 | 21,765,996 | +0.08(+3.23%) |
Feb 12, 2021 | 2.407 | 2.442 | 2.390 | 2.416 | 13,590,969 | -0.03(-1.41%) |
Feb 11, 2021 | 2.442 | 2.485 | 2.407 | 2.450 | 19,624,372 | +0.00(+0.00%) |
Feb 10, 2021 | 2.442 | 2.467 | 2.416 | 2.450 | 18,418,624 | +0.02(+0.71%) |
Feb 09, 2021 | 2.398 | 2.459 | 2.390 | 2.433 | 21,032,798 | -0.02(-0.71%) |
Feb 08, 2021 | 2.442 | 2.485 | 2.416 | 2.450 | 40,667,260 | -0.08(-3.08%) |
Feb 05, 2021 | 2.545 | 2.571 | 2.511 | 2.528 | 17,681,496 | +0.01(+0.34%) |
Feb 04, 2021 | 2.528 | 2.537 | 2.485 | 2.519 | 16,754,906 | -0.04(-1.69%) |
Feb 03, 2021 | 2.571 | 2.606 | 2.528 | 2.563 | 22,073,352 | +0.03(+1.37%) |
Feb 02, 2021 | 2.589 | 2.606 | 2.502 | 2.528 | 35,515,116 | +0.02(+0.69%) |
Feb 01, 2021 | 2.476 | 2.519 | 2.424 | 2.511 | 18,204,576 | +0.10(+3.94%) |
Jan 29, 2021 | 2.476 | 2.485 | 2.403 | 2.416 | 30,302,936 | -0.10(-3.79%) |
Jan 28, 2021 | 2.502 | 2.554 | 2.493 | 2.511 | 31,215,846 | +0.03(+1.40%) |
Jan 27, 2021 | 2.493 | 2.537 | 2.459 | 2.476 | 30,686,328 | -0.03(-1.38%) |
Jan 26, 2021 | 2.511 | 2.545 | 2.493 | 2.511 | 32,375,576 | +0.04(+1.75%) |
Jan 25, 2021 | 2.450 | 2.467 | 2.398 | 2.467 | 25,724,450 | +0.04(+1.79%) |
Jan 22, 2021 | 2.485 | 2.511 | 2.381 | 2.424 | 39,555,972 | -0.12(-4.76%) |
Jan 21, 2021 | 2.641 | 2.641 | 2.519 | 2.545 | 22,573,358 | -0.09(-3.29%) |
Jan 20, 2021 | 2.684 | 2.684 | 2.615 | 2.632 | 20,293,554 | -0.03(-0.98%) |
Jan 19, 2021 | 2.667 | 2.675 | 2.623 | 2.658 | 25,653,422 | +0.02(+0.66%) |
Jan 15, 2021 | 2.684 | 2.710 | 2.623 | 2.641 | 25,526,554 | -0.11(-4.09%) |
Jan 14, 2021 | 2.693 | 2.753 | 2.684 | 2.753 | 15,232,586 | +0.10(+3.73%) |
Jan 13, 2021 | 2.654 | 2.672 | 2.603 | 2.654 | 26,833,292 | -0.09(-3.45%) |
Jan 12, 2021 | 2.594 | 2.758 | 2.585 | 2.749 | 25,681,374 | +0.20(+7.77%) |
Jan 11, 2021 | 2.594 | 2.620 | 2.542 | 2.551 | 21,854,368 | -0.09(-3.58%) |
Jan 08, 2021 | 2.646 | 2.697 | 2.611 | 2.646 | 32,167,564 | +0.07(+2.68%) |
Jan 07, 2021 | 2.620 | 2.637 | 2.568 | 2.577 | 33,627,692 | -0.07(-2.61%) |
Jan 06, 2021 | 2.568 | 2.663 | 2.551 | 2.646 | 53,948,720 | +0.01(+0.33%) |
Jan 05, 2021 | 2.508 | 2.637 | 2.499 | 2.637 | 92,305,648 | +0.06(+2.34%) |
Jan 04, 2021 | 2.646 | 2.663 | 2.534 | 2.577 | 32,314,378 | -0.06(-2.29%) |
Dec 31, 2020 | 2.637 | 2.637 | 2.637 | 11,208,917 | +0.01(+0.33%) | |
Dec 30, 2020 | 2.672 | 2.689 | 2.628 | 2.628 | 11,208,917 | -0.06(-2.24%) |
Dec 29, 2020 | 2.654 | 2.689 | 2.637 | 2.689 | 23,351,432 | +0.08(+2.97%) |
Dec 28, 2020 | 2.603 | 2.637 | 2.585 | 2.611 | 13,328,553 | -0.02(-0.66%) |
Dec 24, 2020 | 2.628 | 2.637 | 2.585 | 2.628 | 4,547,226 | +0.03(+0.99%) |
Dec 23, 2020 | 2.628 | 2.646 | 2.603 | 2.603 | 14,896,939 | -0.01(-0.33%) |
Dec 22, 2020 | 2.611 | 2.663 | 2.603 | 2.611 | 17,609,654 | -0.01(-0.33%) |
Dec 21, 2020 | 2.628 | 2.646 | 2.568 | 2.620 | 25,144,370 | -0.08(-2.88%) |
Dec 18, 2020 | 2.706 | 2.732 | 2.680 | 2.697 | 21,080,602 | +0.02(+0.61%) |
Dec 17, 2020 | 2.664 | 2.689 | 2.656 | 2.681 | 20,281,060 | +0.03(+0.95%) |
Dec 16, 2020 | 2.589 | 2.656 | 2.572 | 2.656 | 24,686,836 | +0.05(+1.94%) |
Dec 15, 2020 | 2.563 | 2.622 | 2.555 | 2.605 | 16,786,326 | +0.07(+2.65%) |
Dec 14, 2020 | 2.589 | 2.605 | 2.530 | 2.538 | 23,403,174 | -0.09(-3.51%) |
Dec 11, 2020 | 2.605 | 2.631 | 2.563 | 2.631 | 38,756,716 | -0.02(-0.63%) |
Dec 10, 2020 | 2.555 | 2.673 | 2.547 | 2.647 | 45,264,736 | +0.13(+5.35%) |
Dec 09, 2020 | 2.505 | 2.547 | 2.462 | 2.513 | 24,200,150 | +0.03(+1.01%) |
Dec 08, 2020 | 2.488 | 2.538 | 2.471 | 2.488 | 26,025,398 | +0.01(+0.34%) |
Dec 07, 2020 | 2.496 | 2.555 | 2.462 | 2.479 | 31,383,868 | +0.03(+1.37%) |
Dec 04, 2020 | 2.412 | 2.462 | 2.395 | 2.446 | 34,325,492 | +0.02(+0.69%) |
Dec 03, 2020 | 2.353 | 2.462 | 2.353 | 2.429 | 33,666,096 | +0.01(+0.35%) |
Dec 02, 2020 | 2.362 | 2.429 | 2.345 | 2.420 | 42,306,036 | +0.02(+0.70%) |
Dec 01, 2020 | 2.286 | 2.404 | 2.261 | 2.404 | 30,975,894 | +0.17(+7.52%) |
Nov 30, 2020 | 2.278 | 2.286 | 2.210 | 2.236 | 21,510,344 | -0.06(-2.56%) |
Nov 27, 2020 | 2.278 | 2.320 | 2.269 | 2.294 | 8,874,819 | -0.03(-1.09%) |
Nov 25, 2020 | 2.303 | 2.345 | 2.299 | 2.320 | 18,342,776 | -0.02(-0.72%) |
Nov 24, 2020 | 2.328 | 2.387 | 2.320 | 2.336 | 36,208,356 | +0.03(+1.46%) |
Nov 23, 2020 | 2.278 | 2.303 | 2.244 | 2.303 | 27,291,364 | +0.04(+1.86%) |
Nov 20, 2020 | 2.303 | 2.328 | 2.261 | 2.261 | 19,724,186 | -0.09(-3.93%) |
Nov 19, 2020 | 2.345 | 2.395 | 2.328 | 2.353 | 23,967,388 | +0.03(+1.08%) |
Nov 18, 2020 | 2.437 | 2.437 | 2.328 | 2.328 | 35,163,212 | -0.12(-4.81%) |
Nov 17, 2020 | 2.378 | 2.496 | 2.370 | 2.446 | 31,237,190 | +0.03(+1.39%) |
Nov 16, 2020 | 2.370 | 2.412 | 2.336 | 2.412 | 22,735,832 | +0.06(+2.50%) |
Nov 13, 2020 | 2.261 | 2.353 | 2.252 | 2.353 | 31,785,886 | +0.08(+3.32%) |
Nov 12, 2020 | 2.311 | 2.328 | 2.244 | 2.278 | 25,295,166 | -0.07(-2.87%) |
Nov 11, 2020 | 2.336 | 2.378 | 2.320 | 2.345 | 34,106,404 | -0.06(-2.45%) |
Nov 10, 2020 | 2.261 | 2.412 | 2.252 | 2.404 | 71,932,232 | +0.17(+7.52%) |
Nov 09, 2020 | 2.219 | 2.244 | 2.168 | 2.236 | 68,740,776 | +0.15(+7.26%) |
Nov 06, 2020 | 2.034 | 2.101 | 2.025 | 2.084 | 28,553,434 | +0.04(+2.06%) |
Nov 05, 2020 | 1.983 | 2.042 | 1.967 | 2.042 | 24,077,226 | +0.15(+8.00%) |
Nov 04, 2020 | 1.925 | 1.941 | 1.891 | 1.891 | 26,949,944 | +0.00(+0.00%) |
Nov 03, 2020 | 1.874 | 1.916 | 1.866 | 1.891 | 40,435,204 | +0.06(+3.21%) |