Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.670 | 1.689 | 1.490 | 1.580 | 211,200 | -0.07(-4.24%) |
Nov 29, 2021 | 1.750 | 1.750 | 1.650 | 1.650 | 138,264 | -0.06(-3.23%) |
Nov 26, 2021 | 1.790 | 1.840 | 1.680 | 1.705 | 301,442 | -0.15(-7.84%) |
Nov 24, 2021 | 1.910 | 1.911 | 1.770 | 1.850 | 253,842 | -0.12(-6.09%) |
Nov 23, 2021 | 1.800 | 2.030 | 1.760 | 1.970 | 1,395,238 | +0.17(+9.44%) |
Nov 22, 2021 | 1.810 | 1.890 | 1.760 | 1.800 | 130,005 | -0.08(-4.26%) |
Nov 19, 2021 | 1.890 | 1.950 | 1.850 | 1.880 | 141,970 | -0.01(-0.53%) |
Nov 18, 2021 | 1.770 | 1.890 | 1.844 | 1.890 | 216,155 | +0.10(+5.59%) |
Nov 17, 2021 | 1.800 | 1.800 | 1.750 | 1.790 | 64,541 | -0.01(-0.74%) |
Nov 16, 2021 | 1.810 | 1.840 | 1.780 | 1.803 | 64,058 | -0.02(-1.19%) |
Nov 15, 2021 | 1.860 | 1.865 | 1.810 | 1.825 | 66,521 | -0.04(-1.88%) |
Nov 12, 2021 | 1.860 | 1.900 | 1.815 | 1.860 | 104,669 | -0.02(-1.06%) |
Nov 11, 2021 | 1.830 | 1.880 | 1.830 | 1.880 | 35,398 | +0.03(+1.90%) |
Nov 10, 2021 | 1.910 | 1.845 | 232,491 | -0.07(-3.91%) | ||
Nov 09, 2021 | 1.900 | 1.930 | 1.880 | 1.920 | 255,048 | -0.01(-0.44%) |
Nov 08, 2021 | 1.930 | 1.950 | 1.910 | 1.929 | 75,654 | -0.01(-0.59%) |
Nov 05, 2021 | 1.920 | 1.940 | 1.900 | 1.940 | 120,737 | +0.00(+0.14%) |
Nov 04, 2021 | 1.940 | 1.970 | 1.910 | 1.937 | 129,743 | -0.01(-0.65%) |
Nov 03, 2021 | 1.940 | 1.970 | 1.930 | 1.950 | 79,378 | -0.02(-1.02%) |
Nov 02, 2021 | 1.960 | 1.990 | 1.930 | 1.970 | 128,291 | +0.00(+0.00%) |
Nov 01, 2021 | 1.980 | 1.980 | 1.910 | 1.970 | 113,193 | -0.01(-0.51%) |
Oct 29, 2021 | 2.000 | 2.040 | 1.930 | 1.980 | 76,281 | -0.01(-0.50%) |
Oct 28, 2021 | 1.920 | 2.060 | 1.900 | 1.990 | 378,266 | +0.05(+2.58%) |
Oct 27, 2021 | 2.050 | 2.047 | 1.930 | 1.940 | 273,699 | -0.11(-5.37%) |
Oct 26, 2021 | 2.170 | 2.020 | 2.050 | 447,530 | -0.22(-9.69%) | |
Oct 25, 2021 | 2.320 | 2.355 | 2.100 | 2.270 | 1,469,505 | -0.39(-14.66%) |
Oct 22, 2021 | 2.330 | 2.150 | 2.660 | 11,361,880 | +0.58(+27.88%) | |
Oct 21, 2021 | 1.970 | 2.130 | 1.960 | 2.080 | 488,575 | +0.10(+5.05%) |
Oct 20, 2021 | 1.910 | 2.020 | 1.880 | 1.980 | 335,121 | +0.07(+3.66%) |
Oct 19, 2021 | 1.900 | 1.990 | 1.860 | 1.910 | 53,237 | -0.01(-0.52%) |
Oct 18, 2021 | 1.910 | 1.968 | 1.910 | 1.920 | 33,456 | +0.01(+0.52%) |
Oct 15, 2021 | 1.940 | 1.970 | 1.900 | 1.910 | 47,304 | -0.03(-1.55%) |
Oct 14, 2021 | 2.020 | 2.055 | 1.880 | 1.940 | 155,501 | -0.06(-3.00%) |
Oct 13, 2021 | 2.010 | 2.060 | 2.000 | 2.000 | 51,416 | -0.05(-2.44%) |
Oct 12, 2021 | 2.000 | 2.050 | 1.980 | 2.050 | 13,271 | -0.01(-0.49%) |
Oct 11, 2021 | 1.990 | 2.080 | 1.980 | 2.060 | 88,466 | +0.06(+3.00%) |
Oct 08, 2021 | 2.010 | 2.030 | 1.941 | 2.000 | 13,697 | -0.01(-0.50%) |
Oct 07, 2021 | 2.110 | 2.110 | 1.960 | 2.010 | 131,178 | -0.05(-2.43%) |
Oct 06, 2021 | 1.890 | 2.470 | 1.850 | 2.060 | 2,123,164 | +0.17(+8.99%) |
Oct 05, 2021 | 1.910 | 1.920 | 1.860 | 1.890 | 79,988 | +0.01(+0.53%) |
Oct 04, 2021 | 1.930 | 1.960 | 1.880 | 1.880 | 74,053 | -0.05(-2.59%) |
Oct 01, 2021 | 1.920 | 1.955 | 1.880 | 1.930 | 37,338 | -0.01(-0.52%) |
Sep 30, 2021 | 1.880 | 1.960 | 1.860 | 1.940 | 104,811 | +0.06(+3.19%) |
Sep 29, 2021 | 1.960 | 1.970 | 1.880 | 1.880 | 86,553 | -0.10(-5.05%) |
Sep 28, 2021 | 1.960 | 2.000 | 1.950 | 1.980 | 40,099 | -0.02(-1.00%) |
Sep 27, 2021 | 1.990 | 2.010 | 1.942 | 2.000 | 83,078 | +0.00(+0.00%) |
Sep 24, 2021 | 1.960 | 2.090 | 1.940 | 2.000 | 373,100 | +0.07(+3.48%) |
Sep 23, 2021 | 1.930 | 1.980 | 1.930 | 1.933 | 64,711 | +0.02(+1.09%) |
Sep 22, 2021 | 1.900 | 1.990 | 1.880 | 1.912 | 124,896 | +0.01(+0.63%) |
Sep 21, 2021 | 1.870 | 1.910 | 1.870 | 1.900 | 34,566 | +0.02(+1.06%) |
Sep 20, 2021 | 1.930 | 1.930 | 1.880 | 1.880 | 94,635 | -0.06(-3.09%) |
Sep 17, 2021 | 1.930 | 1.980 | 1.930 | 1.940 | 49,688 | +0.00(+0.00%) |
Sep 16, 2021 | 1.880 | 1.980 | 1.880 | 1.940 | 141,522 | +0.03(+1.57%) |
Sep 15, 2021 | 1.900 | 1.930 | 1.860 | 1.910 | 70,794 | +0.03(+1.60%) |
Sep 14, 2021 | 2.040 | 2.060 | 1.870 | 1.880 | 128,362 | -0.18(-8.74%) |
Sep 13, 2021 | 2.060 | 2.090 | 2.000 | 2.060 | 77,988 | -0.03(-1.44%) |
Sep 10, 2021 | 2.140 | 2.140 | 2.050 | 2.090 | 101,063 | -0.04(-1.88%) |
Sep 09, 2021 | 2.070 | 2.140 | 2.050 | 2.130 | 102,489 | +0.06(+2.90%) |
Sep 08, 2021 | 2.120 | 2.150 | 2.040 | 2.070 | 102,136 | -0.08(-3.72%) |
Sep 07, 2021 | 2.200 | 2.210 | 2.122 | 2.150 | 61,901 | -0.07(-3.15%) |
Sep 03, 2021 | 2.250 | 2.255 | 2.150 | 2.220 | 162,220 | -0.04(-1.77%) |
Sep 02, 2021 | 2.190 | 2.302 | 2.170 | 2.260 | 379,932 | +0.11(+5.12%) |
Sep 01, 2021 | 2.110 | 2.290 | 2.100 | 2.150 | 275,065 | +0.03(+1.42%) |
Aug 31, 2021 | 2.000 | 2.150 | 2.000 | 2.120 | 214,798 | +0.09(+4.43%) |
Aug 30, 2021 | 2.050 | 2.070 | 2.000 | 2.030 | 87,517 | -0.04(-1.93%) |
Aug 27, 2021 | 1.990 | 2.120 | 1.990 | 2.070 | 272,446 | +0.11(+5.61%) |
Aug 26, 2021 | 2.000 | 2.030 | 1.960 | 1.960 | 95,676 | -0.10(-4.85%) |
Aug 25, 2021 | 2.020 | 2.080 | 1.957 | 2.060 | 370,078 | +0.02(+0.98%) |
Aug 24, 2021 | 1.900 | 2.150 | 1.880 | 2.040 | 568,115 | +0.13(+6.81%) |
Aug 23, 2021 | 2.000 | 2.060 | 1.830 | 1.910 | 1,674,229 | +0.10(+5.52%) |
Aug 20, 2021 | 1.760 | 1.850 | 1.750 | 1.810 | 2,278,341 | +0.09(+5.23%) |
Aug 19, 2021 | 1.750 | 1.750 | 1.630 | 1.720 | 146,939 | -0.05(-2.82%) |
Aug 18, 2021 | 1.680 | 1.800 | 1.660 | 1.770 | 360,467 | +0.11(+6.63%) |
Aug 17, 2021 | 1.730 | 1.730 | 1.630 | 1.660 | 70,296 | -0.06(-3.49%) |
Aug 16, 2021 | 1.780 | 1.780 | 1.620 | 1.720 | 192,175 | -0.03(-1.71%) |
Aug 13, 2021 | 1.870 | 1.920 | 1.730 | 1.750 | 169,333 | -0.14(-7.41%) |
Aug 12, 2021 | 1.850 | 1.937 | 1.800 | 1.890 | 115,172 | +0.03(+1.61%) |
Aug 11, 2021 | 1.820 | 1.870 | 1.780 | 1.860 | 205,489 | +0.04(+2.20%) |
Aug 10, 2021 | 1.880 | 1.981 | 1.800 | 1.820 | 573,202 | -0.10(-5.21%) |
Aug 09, 2021 | 1.870 | 1.930 | 1.860 | 1.920 | 242,939 | +0.05(+2.67%) |
Aug 06, 2021 | 2.020 | 2.029 | 1.840 | 1.870 | 446,970 | -0.10(-5.08%) |
Aug 05, 2021 | 2.130 | 2.170 | 1.970 | 1.970 | 610,636 | -0.16(-7.51%) |
Aug 04, 2021 | 2.160 | 2.210 | 2.110 | 2.130 | 360,051 | -0.08(-3.62%) |
Aug 03, 2021 | 2.280 | 2.299 | 2.110 | 2.210 | 380,732 | -0.02(-0.90%) |
Aug 02, 2021 | 2.450 | 2.490 | 2.215 | 2.230 | 439,818 | -0.21(-8.61%) |
Jul 30, 2021 | 2.510 | 2.730 | 2.430 | 2.440 | 1,113,964 | -0.14(-5.43%) |
Jul 29, 2021 | 2.460 | 2.720 | 2.460 | 2.580 | 572,846 | +0.07(+2.79%) |
Jul 28, 2021 | 2.514 | 2.590 | 2.380 | 2.510 | 278,764 | +0.00(+0.00%) |
Jul 27, 2021 | 2.390 | 2.630 | 2.270 | 2.510 | 999,575 | +0.16(+6.81%) |
Jul 26, 2021 | 2.290 | 2.470 | 2.230 | 2.350 | 455,622 | +0.06(+2.62%) |
Jul 23, 2021 | 2.330 | 2.580 | 2.260 | 2.290 | 1,194,569 | -0.09(-3.78%) |
Jul 22, 2021 | 2.380 | 2.480 | 2.300 | 2.380 | 367,627 | -0.10(-4.03%) |
Jul 21, 2021 | 2.190 | 2.540 | 2.185 | 2.480 | 660,453 | +0.35(+16.43%) |
Jul 20, 2021 | 2.240 | 2.240 | 2.100 | 2.130 | 458,311 | -0.11(-4.91%) |
Jul 19, 2021 | 2.080 | 2.290 | 2.060 | 2.240 | 423,890 | +0.05(+2.28%) |
Jul 16, 2021 | 2.340 | 2.385 | 2.150 | 2.190 | 691,712 | -0.31(-12.40%) |
Jul 15, 2021 | 2.740 | 2.740 | 2.110 | 2.500 | 2,837,500 | -0.39(-13.49%) |
Jul 14, 2021 | 2.990 | 3.200 | 2.520 | 2.890 | 18,250,232 | +0.28(+10.73%) |
Jul 13, 2021 | 2.360 | 2.820 | 2.240 | 2.610 | 6,319,232 | +0.27(+11.54%) |
Jul 12, 2021 | 2.480 | 2.720 | 2.065 | 2.340 | 2,085,131 | -0.15(-6.02%) |
Jul 09, 2021 | 2.250 | 2.571 | 2.180 | 2.490 | 1,258,876 | +0.22(+9.69%) |
Jul 08, 2021 | 1.950 | 2.500 | 1.930 | 2.270 | 1,410,258 | +0.25(+12.38%) |
Jul 07, 2021 | 2.130 | 2.140 | 1.970 | 2.020 | 268,642 | -0.10(-4.72%) |
Jul 06, 2021 | 2.020 | 2.210 | 2.020 | 2.120 | 782,452 | +0.11(+5.47%) |
Jul 02, 2021 | 1.920 | 2.140 | 1.910 | 2.010 | 1,022,803 | +0.06(+3.08%) |
Jul 01, 2021 | 1.960 | 1.960 | 1.880 | 1.950 | 266,768 | -0.02(-1.02%) |
Jun 30, 2021 | 1.990 | 2.230 | 1.920 | 1.970 | 909,110 | -0.02(-1.01%) |
Jun 29, 2021 | 2.050 | 2.050 | 1.960 | 1.990 | 138,597 | -0.02(-1.00%) |
Jun 28, 2021 | 1.990 | 2.040 | 1.960 | 2.010 | 212,402 | +0.01(+0.50%) |
Jun 25, 2021 | 1.980 | 2.060 | 1.930 | 2.000 | 556,897 | +0.10(+5.26%) |
Jun 24, 2021 | 1.860 | 1.960 | 1.830 | 1.900 | 598,095 | +0.07(+3.83%) |
Jun 23, 2021 | 1.820 | 1.890 | 1.800 | 1.830 | 87,345 | +0.01(+0.55%) |
Jun 22, 2021 | 1.890 | 1.920 | 1.820 | 1.820 | 139,299 | -0.10(-5.21%) |
Jun 21, 2021 | 1.990 | 2.030 | 1.810 | 1.920 | 642,501 | -0.08(-4.00%) |
Jun 18, 2021 | 2.010 | 2.070 | 1.930 | 2.000 | 650,150 | -0.07(-3.38%) |
Jun 17, 2021 | 2.220 | 2.240 | 2.000 | 2.070 | 1,440,709 | -0.19(-8.41%) |
Jun 16, 2021 | 1.890 | 2.300 | 1.870 | 2.260 | 3,952,095 | +0.36(+18.95%) |
Jun 15, 2021 | 1.940 | 1.970 | 1.870 | 1.900 | 61,298 | -0.04(-2.06%) |
Jun 14, 2021 | 1.970 | 2.050 | 1.930 | 1.940 | 56,365 | -0.02(-1.02%) |
Jun 11, 2021 | 1.930 | 2.040 | 1.930 | 1.960 | 123,120 | +0.03(+1.55%) |
Jun 10, 2021 | 1.990 | 1.993 | 1.930 | 1.930 | 45,545 | -0.05(-2.53%) |
Jun 09, 2021 | 1.900 | 2.020 | 1.900 | 1.980 | 153,655 | +0.08(+4.21%) |
Jun 08, 2021 | 1.880 | 1.950 | 1.870 | 1.900 | 158,100 | +0.04(+2.15%) |
Jun 07, 2021 | 1.870 | 1.880 | 1.830 | 1.860 | 67,824 | +0.02(+1.09%) |
Jun 04, 2021 | 1.850 | 1.890 | 1.830 | 1.840 | 60,064 | -0.01(-0.54%) |
Jun 03, 2021 | 1.830 | 1.900 | 1.810 | 1.850 | 70,720 | -0.02(-1.07%) |
Jun 02, 2021 | 1.850 | 1.930 | 1.835 | 1.870 | 77,393 | -0.01(-0.53%) |
Jun 01, 2021 | 1.850 | 1.920 | 1.810 | 1.880 | 109,101 | +0.02(+1.08%) |
May 28, 2021 | 1.810 | 1.920 | 1.790 | 1.860 | 168,608 | +0.06(+3.33%) |
May 27, 2021 | 1.740 | 1.840 | 1.740 | 1.800 | 123,156 | +0.00(+0.00%) |
May 26, 2021 | 1.770 | 1.900 | 1.740 | 1.800 | 364,524 | +0.07(+4.05%) |
May 25, 2021 | 1.640 | 1.870 | 1.640 | 1.730 | 639,346 | +0.03(+1.76%) |
May 24, 2021 | 1.730 | 1.740 | 1.700 | 1.700 | 37,100 | -0.01(-0.58%) |
May 21, 2021 | 1.700 | 1.768 | 1.680 | 1.710 | 109,243 | +0.01(+0.59%) |
May 20, 2021 | 1.690 | 1.750 | 1.676 | 1.700 | 39,626 | +0.02(+1.19%) |
May 19, 2021 | 1.670 | 1.690 | 1.630 | 1.680 | 24,060 | -0.01(-0.59%) |
May 18, 2021 | 1.620 | 1.750 | 1.620 | 1.690 | 137,692 | +0.06(+3.68%) |
May 17, 2021 | 1.620 | 1.690 | 1.560 | 1.630 | 71,967 | +0.00(+0.00%) |
May 14, 2021 | 1.580 | 1.780 | 1.500 | 1.630 | 242,558 | +0.05(+3.16%) |
May 13, 2021 | 1.610 | 1.660 | 1.565 | 1.580 | 30,484 | -0.03(-1.86%) |
May 12, 2021 | 1.650 | 1.690 | 1.600 | 1.610 | 59,891 | -0.06(-3.59%) |
May 11, 2021 | 1.700 | 1.730 | 1.620 | 1.670 | 83,297 | -0.06(-3.47%) |
May 10, 2021 | 1.760 | 1.830 | 1.690 | 1.730 | 224,713 | +0.06(+3.59%) |
May 07, 2021 | 1.720 | 1.770 | 1.660 | 1.670 | 99,590 | -0.05(-2.91%) |
May 06, 2021 | 1.820 | 1.840 | 1.710 | 1.720 | 100,515 | -0.12(-6.52%) |
May 05, 2021 | 1.820 | 1.920 | 1.800 | 1.840 | 284,909 | -0.01(-0.54%) |
May 04, 2021 | 1.840 | 1.890 | 1.760 | 1.850 | 235,701 | +0.03(+1.65%) |
May 03, 2021 | 1.890 | 1.900 | 1.790 | 1.820 | 148,170 | +0.00(+0.00%) |
Apr 30, 2021 | 1.930 | 1.940 | 1.820 | 1.820 | 80,500 | -0.11(-5.70%) |
Apr 29, 2021 | 1.950 | 1.960 | 1.870 | 1.930 | 60,700 | -0.01(-0.52%) |
Apr 28, 2021 | 1.960 | 1.960 | 1.900 | 1.940 | 58,204 | +0.03(+1.57%) |
Apr 27, 2021 | 1.880 | 1.990 | 1.860 | 1.910 | 98,937 | +0.04(+2.14%) |
Apr 26, 2021 | 1.825 | 1.890 | 1.820 | 1.870 | 52,258 | +0.02(+1.08%) |
Apr 23, 2021 | 1.860 | 2.000 | 1.750 | 1.850 | 363,900 | -0.04(-2.12%) |
Apr 22, 2021 | 1.850 | 1.930 | 1.846 | 1.890 | 53,343 | +0.04(+2.16%) |
Apr 21, 2021 | 1.730 | 1.870 | 1.730 | 1.850 | 83,902 | +0.13(+7.56%) |
Apr 20, 2021 | 1.810 | 1.830 | 1.700 | 1.720 | 85,684 | -0.06(-3.37%) |
Apr 19, 2021 | 1.880 | 1.880 | 1.780 | 1.780 | 74,383 | -0.10(-5.32%) |
Apr 16, 2021 | 1.870 | 1.940 | 1.780 | 1.880 | 213,500 | -0.05(-2.59%) |
Apr 15, 2021 | 2.050 | 2.160 | 1.920 | 1.930 | 233,280 | -0.11(-5.39%) |
Apr 14, 2021 | 2.120 | 2.150 | 2.040 | 2.040 | 58,813 | -0.08(-3.77%) |
Apr 13, 2021 | 2.210 | 2.210 | 2.050 | 2.120 | 166,637 | -0.10(-4.50%) |
Apr 12, 2021 | 2.210 | 2.240 | 2.160 | 2.220 | 195,053 | +0.03(+1.37%) |
Apr 09, 2021 | 2.230 | 2.250 | 2.160 | 2.190 | 86,600 | -0.04(-1.79%) |
Apr 08, 2021 | 2.180 | 2.290 | 2.130 | 2.230 | 205,945 | +0.08(+3.72%) |
Apr 07, 2021 | 2.200 | 2.240 | 2.140 | 2.150 | 78,835 | -0.05(-2.27%) |
Apr 06, 2021 | 2.260 | 2.280 | 2.150 | 2.200 | 129,173 | -0.08(-3.51%) |
Apr 05, 2021 | 2.370 | 2.410 | 2.250 | 2.280 | 187,921 | -0.09(-3.80%) |
Apr 01, 2021 | 2.330 | 2.390 | 2.210 | 2.370 | 402,700 | +0.07(+3.04%) |
Mar 31, 2021 | 2.140 | 2.430 | 2.140 | 2.300 | 881,994 | +0.16(+7.48%) |
Mar 30, 2021 | 2.160 | 2.200 | 2.040 | 2.140 | 192,275 | +0.02(+0.94%) |
Mar 29, 2021 | 2.280 | 2.340 | 2.050 | 2.120 | 256,434 | -0.19(-8.23%) |
Mar 26, 2021 | 2.320 | 2.470 | 2.210 | 2.310 | 291,900 | +0.00(+0.00%) |
Mar 25, 2021 | 2.250 | 2.340 | 2.113 | 2.310 | 205,093 | +0.05(+2.21%) |
Mar 24, 2021 | 2.360 | 2.470 | 2.260 | 2.260 | 232,544 | -0.11(-4.64%) |
Mar 23, 2021 | 2.560 | 2.610 | 2.350 | 2.370 | 451,793 | -0.22(-8.49%) |
Mar 22, 2021 | 2.510 | 2.650 | 2.470 | 2.590 | 615,084 | +0.04(+1.57%) |
Mar 19, 2021 | 2.450 | 2.710 | 2.410 | 2.550 | 1,281,000 | +0.08(+3.24%) |
Mar 18, 2021 | 2.540 | 2.680 | 2.430 | 2.470 | 476,147 | -0.09(-3.52%) |
Mar 17, 2021 | 2.450 | 2.580 | 2.390 | 2.560 | 232,680 | +0.10(+4.07%) |
Mar 16, 2021 | 2.500 | 2.620 | 2.360 | 2.460 | 1,259,323 | -0.01(-0.40%) |
Mar 15, 2021 | 2.420 | 2.540 | 2.380 | 2.470 | 208,506 | +0.05(+2.07%) |
Mar 12, 2021 | 2.340 | 2.480 | 2.322 | 2.420 | 226,700 | +0.02(+0.83%) |
Mar 11, 2021 | 2.320 | 2.420 | 2.270 | 2.400 | 767,514 | +0.20(+9.09%) |
Mar 10, 2021 | 2.210 | 2.230 | 2.160 | 2.200 | 142,936 | +0.08(+3.77%) |
Mar 09, 2021 | 2.210 | 2.250 | 2.100 | 2.120 | 234,520 | -0.07(-3.20%) |
Mar 08, 2021 | 2.220 | 2.290 | 2.150 | 2.190 | 369,521 | -0.07(-3.10%) |
Mar 05, 2021 | 1.950 | 2.280 | 1.950 | 2.260 | 749,100 | +0.32(+16.49%) |
Mar 04, 2021 | 2.130 | 2.180 | 1.940 | 1.940 | 421,671 | -0.21(-9.77%) |
Mar 03, 2021 | 2.450 | 2.490 | 2.150 | 2.150 | 550,904 | -0.32(-12.96%) |
Mar 02, 2021 | 2.410 | 2.550 | 2.400 | 2.470 | 362,949 | -0.02(-0.80%) |
Mar 01, 2021 | 2.500 | 2.520 | 2.430 | 2.490 | 427,618 | -0.03(-1.19%) |
Feb 26, 2021 | 2.540 | 2.670 | 2.383 | 2.520 | 567,600 | +0.02(+0.80%) |
Feb 25, 2021 | 2.890 | 2.930 | 2.500 | 2.500 | 1,220,849 | -0.56(-18.30%) |
Feb 24, 2021 | 2.750 | 3.110 | 2.620 | 3.060 | 5,851,291 | +0.12(+4.08%) |
Feb 23, 2021 | 4.130 | 5.000 | 2.880 | 2.940 | 181,705,568 | +0.57(+24.05%) |
Feb 22, 2021 | 2.230 | 2.580 | 2.230 | 2.370 | 9,332,508 | +0.07(+3.04%) |
Feb 19, 2021 | 2.330 | 2.370 | 2.170 | 2.300 | 246,200 | +0.04(+1.77%) |
Feb 18, 2021 | 2.370 | 2.400 | 2.250 | 2.260 | 349,675 | -0.16(-6.61%) |
Feb 17, 2021 | 2.350 | 2.650 | 2.330 | 2.420 | 652,719 | +0.04(+1.68%) |
Feb 16, 2021 | 2.380 | 2.480 | 2.330 | 2.380 | 237,436 | -0.03(-1.24%) |
Feb 12, 2021 | 2.430 | 2.450 | 2.260 | 2.410 | 586,300 | -0.08(-3.21%) |
Feb 11, 2021 | 2.370 | 2.670 | 2.350 | 2.490 | 1,148,183 | +0.16(+6.87%) |
Feb 10, 2021 | 2.380 | 2.430 | 2.280 | 2.330 | 334,692 | -0.01(-0.43%) |
Feb 09, 2021 | 2.400 | 2.420 | 2.270 | 2.340 | 421,794 | -0.02(-0.85%) |
Feb 08, 2021 | 2.440 | 2.440 | 2.330 | 2.360 | 403,778 | +0.04(+1.72%) |
Feb 05, 2021 | 2.180 | 2.350 | 2.150 | 2.320 | 1,191,200 | +0.20(+9.43%) |
Feb 04, 2021 | 2.120 | 2.180 | 2.100 | 2.120 | 127,444 | +0.02(+0.95%) |
Feb 03, 2021 | 2.050 | 2.180 | 2.030 | 2.100 | 422,371 | +0.07(+3.45%) |
Feb 02, 2021 | 1.970 | 2.050 | 1.970 | 2.030 | 163,596 | +0.05(+2.53%) |
Feb 01, 2021 | 1.940 | 2.010 | 1.930 | 1.980 | 89,426 | +0.10(+5.32%) |
Jan 29, 2021 | 2.000 | 2.040 | 1.880 | 1.880 | 227,800 | -0.13(-6.47%) |
Jan 28, 2021 | 1.950 | 2.070 | 1.890 | 2.010 | 284,762 | +0.06(+3.08%) |
Jan 27, 2021 | 2.050 | 2.080 | 1.940 | 1.950 | 253,943 | -0.17(-8.02%) |
Jan 26, 2021 | 2.030 | 2.120 | 2.020 | 2.120 | 248,667 | +0.11(+5.47%) |
Jan 25, 2021 | 2.040 | 2.040 | 1.980 | 2.010 | 156,701 | -0.01(-0.50%) |
Jan 22, 2021 | 1.980 | 2.050 | 1.980 | 2.020 | 124,500 | +0.03(+1.51%) |
Jan 21, 2021 | 2.040 | 2.060 | 1.970 | 1.990 | 216,830 | -0.02(-1.00%) |
Jan 20, 2021 | 1.930 | 2.057 | 1.930 | 2.010 | 195,055 | +0.09(+4.69%) |
Jan 19, 2021 | 1.900 | 1.960 | 1.880 | 1.920 | 130,703 | +0.01(+0.52%) |
Jan 15, 2021 | 2.020 | 2.060 | 1.900 | 1.910 | 345,000 | -0.13(-6.37%) |
Jan 14, 2021 | 1.930 | 2.050 | 1.920 | 2.040 | 507,188 | +0.11(+5.70%) |
Jan 13, 2021 | 1.960 | 1.980 | 1.900 | 1.930 | 128,762 | -0.01(-0.52%) |
Jan 12, 2021 | 1.870 | 1.940 | 1.870 | 1.940 | 400,405 | +0.08(+4.30%) |
Jan 11, 2021 | 1.930 | 1.940 | 1.840 | 1.860 | 217,797 | -0.01(-0.53%) |
Jan 08, 2021 | 1.820 | 1.930 | 1.770 | 1.870 | 197,400 | +0.07(+3.89%) |
Jan 07, 2021 | 1.790 | 1.820 | 1.710 | 1.800 | 100,381 | +0.07(+4.05%) |
Jan 06, 2021 | 1.840 | 1.840 | 1.730 | 1.730 | 150,436 | -0.06(-3.35%) |
Jan 05, 2021 | 1.830 | 1.850 | 1.730 | 1.790 | 91,489 | +0.00(+0.00%) |
Jan 04, 2021 | 1.720 | 1.800 | 1.700 | 1.790 | 69,263 | +0.07(+4.07%) |
Dec 31, 2020 | 1.720 | 1.720 | 1.720 | 213,983 | -0.09(-4.97%) | |
Dec 30, 2020 | 1.830 | 1.850 | 1.760 | 1.810 | 213,983 | -0.01(-0.55%) |
Dec 29, 2020 | 1.850 | 1.860 | 1.810 | 1.820 | 270,931 | -0.04(-2.15%) |
Dec 28, 2020 | 1.910 | 1.920 | 1.860 | 1.860 | 166,042 | -0.05(-2.62%) |
Dec 24, 2020 | 1.930 | 1.950 | 1.900 | 1.910 | 114,400 | -0.01(-0.52%) |
Dec 23, 2020 | 1.950 | 1.980 | 1.900 | 1.920 | 310,707 | -0.09(-4.48%) |
Dec 22, 2020 | 1.940 | 2.040 | 1.900 | 2.010 | 1,082,518 | +0.11(+5.79%) |
Dec 21, 2020 | 1.960 | 1.960 | 1.880 | 1.900 | 117,219 | -0.03(-1.55%) |
Dec 18, 2020 | 2.000 | 2.025 | 1.930 | 1.930 | 146,200 | -0.05(-2.53%) |
Dec 17, 2020 | 1.910 | 1.990 | 1.890 | 1.980 | 241,103 | +0.07(+3.66%) |
Dec 16, 2020 | 1.900 | 1.970 | 1.880 | 1.910 | 282,488 | +0.03(+1.60%) |
Dec 15, 2020 | 1.920 | 1.940 | 1.850 | 1.880 | 282,630 | -0.05(-2.59%) |
Dec 14, 2020 | 1.950 | 1.980 | 1.890 | 1.930 | 398,658 | -0.02(-1.03%) |
Dec 11, 2020 | 2.050 | 2.068 | 1.950 | 1.950 | 678,300 | -0.08(-3.94%) |
Dec 10, 2020 | 2.120 | 2.220 | 2.010 | 2.030 | 1,201,820 | -0.24(-10.57%) |
Dec 09, 2020 | 2.090 | 2.330 | 2.010 | 2.270 | 2,398,018 | +0.23(+11.27%) |
Dec 08, 2020 | 2.020 | 2.090 | 2.000 | 2.040 | 186,465 | -0.02(-0.97%) |
Dec 07, 2020 | 2.120 | 2.140 | 2.020 | 2.060 | 429,122 | -0.06(-2.83%) |
Dec 04, 2020 | 2.070 | 2.120 | 2.052 | 2.120 | 196,500 | +0.07(+3.41%) |
Dec 03, 2020 | 1.980 | 2.150 | 1.980 | 2.050 | 514,238 | +0.05(+2.50%) |
Dec 02, 2020 | 2.100 | 2.100 | 1.960 | 2.000 | 327,597 | -0.10(-4.76%) |