Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.090 | 2.140 | 1.960 | 2.050 | 419,313 | -0.14(-6.39%) |
Dec 30, 2021 | 1.960 | 2.240 | 1.900 | 2.190 | 1,676,742 | +0.07(+3.30%) |
Dec 29, 2021 | 2.120 | 2.180 | 1.780 | 2.120 | 20,300,104 | +0.36(+20.45%) |
Dec 28, 2021 | 1.850 | 1.920 | 1.734 | 1.760 | 48,591 | -0.12(-6.38%) |
Dec 27, 2021 | 1.870 | 1.955 | 1.860 | 1.880 | 28,249 | -0.03(-1.57%) |
Dec 23, 2021 | 1.950 | 1.950 | 1.790 | 1.910 | 44,129 | -0.03(-1.55%) |
Dec 22, 2021 | 1.860 | 1.980 | 1.830 | 1.940 | 143,548 | +0.11(+6.01%) |
Dec 21, 2021 | 1.728 | 1.925 | 1.728 | 1.830 | 404,783 | +0.06(+3.39%) |
Dec 20, 2021 | 1.850 | 1.850 | 1.720 | 1.770 | 88,128 | -0.09(-4.84%) |
Dec 17, 2021 | 1.810 | 1.980 | 1.640 | 1.860 | 537,219 | +0.04(+2.20%) |
Dec 16, 2021 | 1.890 | 1.920 | 1.790 | 1.820 | 29,446 | -0.04(-2.15%) |
Dec 15, 2021 | 2.070 | 2.070 | 1.800 | 1.860 | 207,380 | -0.23(-11.00%) |
Dec 14, 2021 | 2.080 | 2.180 | 1.852 | 2.090 | 537,077 | -0.04(-1.88%) |
Dec 13, 2021 | 2.190 | 2.210 | 2.057 | 2.130 | 91,802 | -0.06(-2.74%) |
Dec 10, 2021 | 2.180 | 2.260 | 1.930 | 2.190 | 545,636 | +0.06(+2.82%) |
Dec 09, 2021 | 2.050 | 2.200 | 1.880 | 2.130 | 454,844 | +0.03(+1.43%) |
Dec 08, 2021 | 2.070 | 2.180 | 1.750 | 2.100 | 362,902 | +0.10(+5.00%) |
Dec 07, 2021 | 1.670 | 2.040 | 1.590 | 2.000 | 721,216 | +0.31(+18.34%) |
Dec 06, 2021 | 1.640 | 1.816 | 1.520 | 1.690 | 513,859 | +0.04(+2.42%) |
Dec 03, 2021 | 1.810 | 1.850 | 1.620 | 1.650 | 167,558 | -0.18(-9.84%) |
Dec 02, 2021 | 2.000 | 2.080 | 1.690 | 1.830 | 341,472 | -0.18(-8.96%) |
Dec 01, 2021 | 2.180 | 2.190 | 2.000 | 2.010 | 89,910 | -0.19(-8.64%) |
Nov 30, 2021 | 2.210 | 2.250 | 2.160 | 2.200 | 38,806 | -0.05(-2.22%) |
Nov 29, 2021 | 2.250 | 2.280 | 2.200 | 2.250 | 32,397 | -0.03(-1.32%) |
Nov 26, 2021 | 2.230 | 2.310 | 2.230 | 2.280 | 42,705 | -0.03(-1.30%) |
Nov 24, 2021 | 2.250 | 2.370 | 2.250 | 2.310 | 73,186 | +0.02(+0.87%) |
Nov 23, 2021 | 2.280 | 2.390 | 2.155 | 2.290 | 126,019 | -0.01(-0.43%) |
Nov 22, 2021 | 2.520 | 2.520 | 2.260 | 2.300 | 155,840 | -0.21(-8.37%) |
Nov 19, 2021 | 2.610 | 2.630 | 2.450 | 2.510 | 143,419 | -0.12(-4.56%) |
Nov 18, 2021 | 2.710 | 2.640 | 2.620 | 2.630 | 99,110 | -0.07(-2.59%) |
Nov 17, 2021 | 2.830 | 2.950 | 2.700 | 2.700 | 115,517 | -0.10(-3.57%) |
Nov 16, 2021 | 2.900 | 2.904 | 2.720 | 2.800 | 68,827 | -0.09(-3.11%) |
Nov 15, 2021 | 2.990 | 3.090 | 2.810 | 2.890 | 90,143 | -0.08(-2.69%) |
Nov 12, 2021 | 3.020 | 3.390 | 2.940 | 2.970 | 1,057,610 | -0.01(-0.34%) |
Nov 11, 2021 | 2.900 | 3.090 | 2.817 | 2.980 | 104,141 | +0.12(+4.20%) |
Nov 10, 2021 | 2.900 | 2.860 | 60,349 | -0.04(-1.38%) | ||
Nov 09, 2021 | 2.860 | 2.990 | 2.800 | 2.900 | 87,470 | +0.04(+1.40%) |
Nov 08, 2021 | 2.800 | 2.900 | 2.737 | 2.860 | 89,450 | +0.06(+2.14%) |
Nov 05, 2021 | 2.820 | 2.820 | 2.700 | 2.800 | 41,777 | -0.02(-0.71%) |
Nov 04, 2021 | 2.750 | 2.830 | 2.750 | 2.820 | 47,199 | +0.06(+2.17%) |
Nov 03, 2021 | 2.770 | 2.800 | 2.680 | 2.760 | 17,876 | -0.01(-0.36%) |
Nov 02, 2021 | 2.750 | 2.865 | 2.750 | 2.770 | 74,478 | +0.00(+0.00%) |
Nov 01, 2021 | 2.650 | 2.790 | 2.630 | 2.770 | 55,199 | +0.14(+5.32%) |
Oct 29, 2021 | 2.720 | 2.740 | 2.620 | 2.630 | 47,548 | -0.11(-4.01%) |
Oct 28, 2021 | 2.710 | 2.750 | 2.680 | 2.740 | 36,731 | +0.06(+2.24%) |
Oct 27, 2021 | 2.670 | 2.752 | 2.640 | 2.680 | 36,333 | +0.02(+0.75%) |
Oct 26, 2021 | 2.630 | 2.730 | 2.660 | 63,010 | -0.05(-1.85%) | |
Oct 25, 2021 | 2.630 | 2.770 | 2.630 | 2.710 | 110,191 | +0.10(+3.83%) |
Oct 22, 2021 | 2.810 | 2.820 | 2.600 | 2.610 | 192,932 | -0.22(-7.77%) |
Oct 21, 2021 | 2.810 | 2.980 | 2.730 | 2.830 | 219,486 | +0.00(+0.00%) |
Oct 20, 2021 | 2.690 | 2.870 | 2.690 | 2.830 | 105,964 | +0.11(+4.04%) |
Oct 19, 2021 | 2.670 | 2.770 | 2.650 | 2.720 | 83,312 | +0.03(+1.12%) |
Oct 18, 2021 | 2.670 | 2.790 | 2.660 | 2.690 | 60,656 | +0.03(+1.13%) |
Oct 15, 2021 | 2.700 | 2.810 | 2.660 | 2.660 | 100,108 | +0.00(+0.00%) |
Oct 14, 2021 | 2.750 | 2.810 | 2.650 | 2.660 | 154,308 | -0.11(-3.97%) |
Oct 13, 2021 | 2.930 | 2.980 | 2.751 | 2.770 | 148,295 | -0.12(-4.15%) |
Oct 12, 2021 | 3.010 | 3.130 | 2.880 | 2.890 | 202,425 | -0.09(-3.02%) |
Oct 11, 2021 | 3.050 | 3.190 | 2.980 | 2.980 | 240,608 | -0.08(-2.61%) |
Oct 08, 2021 | 2.985 | 3.070 | 2.891 | 3.060 | 165,631 | +0.10(+3.38%) |
Oct 07, 2021 | 2.880 | 3.040 | 2.880 | 2.960 | 123,970 | +0.07(+2.42%) |
Oct 06, 2021 | 2.880 | 2.950 | 2.810 | 2.890 | 176,982 | -0.06(-2.03%) |
Oct 05, 2021 | 2.920 | 2.970 | 2.860 | 2.950 | 124,332 | +0.07(+2.43%) |
Oct 04, 2021 | 3.010 | 3.090 | 2.860 | 2.880 | 175,450 | -0.12(-4.00%) |
Oct 01, 2021 | 3.020 | 3.150 | 3.000 | 3.000 | 203,129 | -0.00(-0.17%) |
Sep 30, 2021 | 3.035 | 3.070 | 3.000 | 3.005 | 93,305 | +0.00(+0.17%) |
Sep 29, 2021 | 3.060 | 3.140 | 3.000 | 3.000 | 145,404 | -0.04(-1.32%) |
Sep 28, 2021 | 3.090 | 3.100 | 3.000 | 3.040 | 73,080 | -0.05(-1.62%) |
Sep 27, 2021 | 3.120 | 3.240 | 3.060 | 3.090 | 174,620 | -0.04(-1.28%) |
Sep 24, 2021 | 3.080 | 3.140 | 3.060 | 3.130 | 71,071 | -0.01(-0.32%) |
Sep 23, 2021 | 3.100 | 3.160 | 3.060 | 3.140 | 118,421 | +0.06(+1.95%) |
Sep 22, 2021 | 3.050 | 3.160 | 3.050 | 3.080 | 107,720 | +0.01(+0.33%) |
Sep 21, 2021 | 3.000 | 3.140 | 3.000 | 3.070 | 121,202 | +0.06(+1.99%) |
Sep 20, 2021 | 3.060 | 3.060 | 2.990 | 3.010 | 103,764 | -0.10(-3.22%) |
Sep 17, 2021 | 3.070 | 3.172 | 3.040 | 3.110 | 70,441 | +0.02(+0.65%) |
Sep 16, 2021 | 3.110 | 3.260 | 3.040 | 3.090 | 112,679 | -0.03(-0.96%) |
Sep 15, 2021 | 3.150 | 3.250 | 3.040 | 3.120 | 200,989 | -0.06(-1.89%) |
Sep 14, 2021 | 3.300 | 3.300 | 3.120 | 3.180 | 165,435 | -0.09(-2.75%) |
Sep 13, 2021 | 3.250 | 3.310 | 3.220 | 3.270 | 92,786 | +0.01(+0.31%) |
Sep 10, 2021 | 3.330 | 3.420 | 3.210 | 3.260 | 114,441 | -0.07(-2.10%) |
Sep 09, 2021 | 3.400 | 3.490 | 3.300 | 3.330 | 146,552 | -0.07(-2.06%) |
Sep 08, 2021 | 3.510 | 3.510 | 3.280 | 3.400 | 141,724 | -0.07(-2.02%) |
Sep 07, 2021 | 3.580 | 3.600 | 3.440 | 3.470 | 125,540 | -0.08(-2.25%) |
Sep 03, 2021 | 3.590 | 3.720 | 3.540 | 3.550 | 123,878 | -0.01(-0.28%) |
Sep 02, 2021 | 3.520 | 3.620 | 3.520 | 3.560 | 91,764 | +0.02(+0.56%) |
Sep 01, 2021 | 3.630 | 3.640 | 3.460 | 3.540 | 79,197 | -0.10(-2.75%) |
Aug 31, 2021 | 3.600 | 3.770 | 3.570 | 3.640 | 125,228 | +0.09(+2.54%) |
Aug 30, 2021 | 3.470 | 3.610 | 3.420 | 3.550 | 95,613 | +0.02(+0.57%) |
Aug 27, 2021 | 3.620 | 3.680 | 3.510 | 3.530 | 113,573 | -0.06(-1.67%) |
Aug 26, 2021 | 3.560 | 3.690 | 3.550 | 3.590 | 68,823 | +0.03(+0.84%) |
Aug 25, 2021 | 3.570 | 3.680 | 3.560 | 3.560 | 107,561 | -0.04(-1.11%) |
Aug 24, 2021 | 3.500 | 3.680 | 3.490 | 3.600 | 109,798 | +0.11(+3.15%) |
Aug 23, 2021 | 3.460 | 3.540 | 3.440 | 3.490 | 84,349 | +0.06(+1.75%) |
Aug 20, 2021 | 3.340 | 3.550 | 3.340 | 3.430 | 110,536 | +0.05(+1.48%) |
Aug 19, 2021 | 3.390 | 3.449 | 3.310 | 3.380 | 182,417 | -0.08(-2.31%) |
Aug 18, 2021 | 3.290 | 3.520 | 3.290 | 3.460 | 120,549 | +0.17(+5.17%) |
Aug 17, 2021 | 3.500 | 3.650 | 3.180 | 3.290 | 285,442 | -0.23(-6.53%) |
Aug 16, 2021 | 3.730 | 3.750 | 3.510 | 3.520 | 232,764 | -0.21(-5.63%) |
Aug 13, 2021 | 3.860 | 3.860 | 3.660 | 3.730 | 97,027 | -0.11(-2.86%) |
Aug 12, 2021 | 4.000 | 4.000 | 3.740 | 3.840 | 72,984 | -0.14(-3.52%) |
Aug 11, 2021 | 3.900 | 4.010 | 3.890 | 3.980 | 99,111 | +0.05(+1.27%) |
Aug 10, 2021 | 4.130 | 4.200 | 3.880 | 3.930 | 149,145 | -0.16(-3.91%) |
Aug 09, 2021 | 4.060 | 4.240 | 4.040 | 4.090 | 147,304 | -0.02(-0.49%) |
Aug 06, 2021 | 4.030 | 4.170 | 3.950 | 4.110 | 185,938 | +0.07(+1.73%) |
Aug 05, 2021 | 3.900 | 4.100 | 3.870 | 4.040 | 136,968 | +0.08(+1.89%) |
Aug 04, 2021 | 3.860 | 3.970 | 3.785 | 3.965 | 123,143 | +0.08(+2.19%) |
Aug 03, 2021 | 3.950 | 3.990 | 3.820 | 3.880 | 120,967 | -0.07(-1.77%) |
Aug 02, 2021 | 3.940 | 4.000 | 3.860 | 3.950 | 149,481 | +0.05(+1.28%) |
Jul 30, 2021 | 4.020 | 4.080 | 3.900 | 3.900 | 134,566 | -0.20(-4.88%) |
Jul 29, 2021 | 3.980 | 4.190 | 3.980 | 4.100 | 154,164 | +0.17(+4.33%) |
Jul 28, 2021 | 3.750 | 3.950 | 3.734 | 3.930 | 231,240 | +0.21(+5.65%) |
Jul 27, 2021 | 3.710 | 3.830 | 3.600 | 3.720 | 393,105 | -0.08(-2.11%) |
Jul 26, 2021 | 4.030 | 4.080 | 3.600 | 3.800 | 828,254 | -0.10(-2.56%) |
Jul 23, 2021 | 4.050 | 4.065 | 3.830 | 3.900 | 345,556 | -0.12(-2.99%) |
Jul 22, 2021 | 4.115 | 4.142 | 4.000 | 4.020 | 95,563 | -0.11(-2.66%) |
Jul 21, 2021 | 4.050 | 4.200 | 4.050 | 4.130 | 129,822 | +0.12(+2.99%) |
Jul 20, 2021 | 4.090 | 4.220 | 3.950 | 4.010 | 173,049 | -0.09(-2.20%) |
Jul 19, 2021 | 4.020 | 4.220 | 3.900 | 4.100 | 156,554 | +0.03(+0.74%) |
Jul 16, 2021 | 4.280 | 4.360 | 4.030 | 4.070 | 242,186 | -0.22(-5.13%) |
Jul 15, 2021 | 4.350 | 4.450 | 4.255 | 4.290 | 151,368 | -0.06(-1.38%) |
Jul 14, 2021 | 4.310 | 4.550 | 4.295 | 4.350 | 295,834 | +0.06(+1.40%) |
Jul 13, 2021 | 4.330 | 4.400 | 4.250 | 4.290 | 197,242 | -0.09(-2.05%) |
Jul 12, 2021 | 4.400 | 4.480 | 4.310 | 4.380 | 177,794 | -0.09(-2.01%) |
Jul 09, 2021 | 4.460 | 4.510 | 4.280 | 4.470 | 157,815 | +0.03(+0.68%) |
Jul 08, 2021 | 4.360 | 4.550 | 4.210 | 4.440 | 570,065 | -0.11(-2.42%) |
Jul 07, 2021 | 5.080 | 5.140 | 4.410 | 4.550 | 1,920,314 | -0.15(-3.19%) |
Jul 06, 2021 | 4.550 | 4.700 | 4.550 | 4.700 | 3,547,353 | +0.14(+3.07%) |
Jul 02, 2021 | 4.730 | 4.730 | 4.400 | 4.560 | 220,008 | -0.21(-4.40%) |
Jul 01, 2021 | 4.760 | 4.920 | 4.670 | 4.770 | 246,939 | +0.02(+0.42%) |
Jun 30, 2021 | 4.730 | 4.940 | 4.630 | 4.750 | 629,471 | +0.34(+7.71%) |
Jun 29, 2021 | 4.490 | 4.496 | 4.350 | 4.410 | 717,967 | -0.08(-1.78%) |
Jun 28, 2021 | 4.500 | 4.720 | 4.440 | 4.490 | 454,033 | -0.02(-0.44%) |
Jun 25, 2021 | 4.530 | 4.635 | 4.420 | 4.510 | 172,473 | +0.08(+1.81%) |
Jun 24, 2021 | 4.700 | 4.700 | 4.380 | 4.430 | 242,724 | -0.22(-4.73%) |
Jun 23, 2021 | 4.350 | 4.790 | 4.350 | 4.650 | 513,626 | +0.32(+7.39%) |
Jun 22, 2021 | 4.310 | 4.420 | 4.220 | 4.330 | 143,315 | -0.01(-0.23%) |
Jun 21, 2021 | 4.410 | 4.490 | 4.230 | 4.340 | 139,634 | -0.02(-0.46%) |
Jun 18, 2021 | 4.430 | 4.600 | 4.350 | 4.360 | 183,062 | -0.14(-3.11%) |
Jun 17, 2021 | 4.550 | 4.680 | 4.400 | 4.500 | 163,347 | -0.05(-1.10%) |
Jun 16, 2021 | 4.700 | 4.720 | 4.420 | 4.550 | 246,988 | -0.11(-2.36%) |
Jun 15, 2021 | 5.040 | 5.080 | 4.620 | 4.660 | 566,404 | -0.38(-7.54%) |
Jun 14, 2021 | 5.080 | 5.310 | 5.010 | 5.040 | 753,267 | -0.04(-0.79%) |
Jun 11, 2021 | 4.850 | 5.130 | 4.850 | 5.080 | 367,958 | +0.19(+3.89%) |
Jun 10, 2021 | 5.130 | 5.190 | 4.810 | 4.890 | 370,099 | -0.14(-2.78%) |
Jun 09, 2021 | 5.020 | 5.395 | 5.010 | 5.030 | 585,643 | -0.01(-0.20%) |
Jun 08, 2021 | 5.080 | 5.150 | 4.835 | 5.040 | 339,569 | -0.03(-0.59%) |
Jun 07, 2021 | 4.980 | 5.100 | 4.800 | 5.070 | 474,176 | +0.17(+3.47%) |
Jun 04, 2021 | 4.960 | 4.980 | 4.770 | 4.900 | 293,993 | -0.04(-0.81%) |
Jun 03, 2021 | 4.890 | 5.750 | 4.770 | 4.940 | 2,406,523 | +0.04(+0.82%) |
Jun 02, 2021 | 5.040 | 5.100 | 4.700 | 4.900 | 625,931 | -0.12(-2.39%) |
Jun 01, 2021 | 4.710 | 5.240 | 4.710 | 5.020 | 1,043,098 | +0.37(+7.96%) |
May 28, 2021 | 4.580 | 4.795 | 4.450 | 4.650 | 337,947 | +0.07(+1.53%) |
May 27, 2021 | 4.480 | 4.750 | 4.480 | 4.580 | 166,246 | +0.06(+1.33%) |
May 26, 2021 | 4.300 | 4.570 | 4.260 | 4.520 | 187,297 | +0.15(+3.43%) |
May 25, 2021 | 4.320 | 4.550 | 4.310 | 4.370 | 148,555 | +0.07(+1.63%) |
May 24, 2021 | 4.600 | 4.640 | 4.300 | 4.300 | 302,633 | -0.31(-6.72%) |
May 21, 2021 | 4.700 | 4.900 | 4.520 | 4.610 | 539,107 | -0.01(-0.22%) |
May 20, 2021 | 4.630 | 4.787 | 4.450 | 4.620 | 256,804 | -0.02(-0.43%) |
May 19, 2021 | 4.410 | 4.870 | 4.150 | 4.640 | 501,164 | +0.03(+0.65%) |
May 18, 2021 | 4.390 | 4.770 | 4.366 | 4.610 | 247,935 | +0.27(+6.10%) |
May 17, 2021 | 4.240 | 4.410 | 4.230 | 4.345 | 91,716 | +0.06(+1.52%) |
May 14, 2021 | 4.240 | 4.360 | 4.130 | 4.280 | 155,791 | +0.15(+3.63%) |
May 13, 2021 | 4.220 | 4.320 | 4.070 | 4.130 | 228,409 | -0.10(-2.36%) |
May 12, 2021 | 4.330 | 4.380 | 4.200 | 4.230 | 347,027 | -0.20(-4.51%) |
May 11, 2021 | 4.200 | 4.450 | 4.200 | 4.430 | 245,399 | -0.06(-1.34%) |
May 10, 2021 | 4.580 | 4.690 | 4.400 | 4.490 | 166,768 | -0.07(-1.54%) |
May 07, 2021 | 4.570 | 4.720 | 4.500 | 4.560 | 122,351 | +0.02(+0.44%) |
May 06, 2021 | 4.880 | 4.980 | 4.440 | 4.540 | 428,921 | -0.31(-6.39%) |
May 05, 2021 | 4.750 | 5.100 | 4.750 | 4.850 | 306,553 | +0.01(+0.21%) |
May 04, 2021 | 5.250 | 5.260 | 4.700 | 4.840 | 684,037 | -0.51(-9.53%) |
May 03, 2021 | 4.750 | 5.690 | 4.710 | 5.350 | 2,585,540 | +0.66(+14.07%) |
Apr 30, 2021 | 4.760 | 4.860 | 4.640 | 4.690 | 185,700 | -0.18(-3.70%) |
Apr 29, 2021 | 4.990 | 5.000 | 4.660 | 4.870 | 332,315 | -0.02(-0.41%) |
Apr 28, 2021 | 4.830 | 5.350 | 4.810 | 4.890 | 1,149,183 | +0.14(+2.95%) |
Apr 27, 2021 | 4.430 | 5.350 | 4.390 | 4.750 | 2,636,302 | +0.33(+7.47%) |
Apr 26, 2021 | 4.400 | 4.470 | 4.320 | 4.420 | 170,068 | +0.08(+1.84%) |
Apr 23, 2021 | 4.340 | 4.440 | 4.260 | 4.340 | 150,100 | +0.09(+2.12%) |
Apr 22, 2021 | 4.270 | 4.480 | 4.050 | 4.250 | 408,032 | +0.17(+4.17%) |
Apr 21, 2021 | 3.900 | 4.240 | 3.900 | 4.080 | 269,242 | +0.07(+1.75%) |
Apr 20, 2021 | 4.150 | 4.200 | 3.950 | 4.010 | 277,084 | -0.14(-3.37%) |
Apr 19, 2021 | 4.200 | 4.380 | 4.110 | 4.150 | 294,161 | -0.26(-5.90%) |
Apr 16, 2021 | 4.410 | 4.480 | 4.200 | 4.410 | 335,400 | +0.00(+0.00%) |
Apr 15, 2021 | 4.660 | 4.700 | 4.350 | 4.410 | 263,575 | -0.25(-5.36%) |
Apr 14, 2021 | 4.690 | 4.760 | 4.600 | 4.660 | 162,774 | -0.10(-2.10%) |
Apr 13, 2021 | 4.550 | 4.800 | 4.420 | 4.760 | 341,124 | +0.16(+3.48%) |
Apr 12, 2021 | 4.810 | 4.850 | 4.550 | 4.600 | 427,618 | -0.30(-6.12%) |
Apr 09, 2021 | 4.980 | 5.100 | 4.840 | 4.900 | 245,300 | -0.18(-3.54%) |
Apr 08, 2021 | 4.960 | 5.430 | 4.750 | 5.080 | 817,573 | +0.09(+1.80%) |
Apr 07, 2021 | 5.300 | 5.310 | 4.900 | 4.990 | 444,215 | -0.15(-2.92%) |
Apr 06, 2021 | 5.220 | 5.330 | 5.060 | 5.140 | 467,691 | -0.19(-3.56%) |
Apr 05, 2021 | 5.440 | 5.780 | 5.070 | 5.330 | 1,253,899 | -0.14(-2.56%) |
Apr 01, 2021 | 4.820 | 6.260 | 4.707 | 5.470 | 5,583,100 | +0.88(+19.17%) |
Mar 31, 2021 | 4.740 | 4.880 | 4.590 | 4.590 | 372,670 | -0.10(-2.13%) |
Mar 30, 2021 | 4.740 | 4.750 | 4.450 | 4.690 | 388,024 | -0.08(-1.68%) |
Mar 29, 2021 | 5.150 | 5.190 | 4.700 | 4.770 | 418,895 | -0.30(-5.92%) |
Mar 26, 2021 | 5.050 | 5.340 | 4.910 | 5.070 | 546,100 | +0.12(+2.42%) |
Mar 25, 2021 | 4.940 | 5.100 | 4.670 | 4.950 | 1,017,061 | -0.26(-4.99%) |
Mar 24, 2021 | 5.480 | 5.490 | 5.190 | 5.210 | 650,610 | -0.22(-4.05%) |
Mar 23, 2021 | 5.810 | 5.870 | 5.410 | 5.430 | 538,911 | -0.34(-5.89%) |
Mar 22, 2021 | 6.020 | 6.100 | 5.720 | 5.770 | 966,972 | -0.33(-5.41%) |
Mar 19, 2021 | 6.000 | 6.280 | 5.850 | 6.100 | 1,087,900 | +0.18(+3.04%) |
Mar 18, 2021 | 5.750 | 6.650 | 5.550 | 5.920 | 4,185,557 | +0.15(+2.60%) |
Mar 17, 2021 | 5.400 | 5.930 | 5.400 | 5.770 | 1,193,965 | +0.21(+3.78%) |
Mar 16, 2021 | 5.850 | 5.850 | 5.520 | 5.560 | 1,019,710 | -0.30(-5.12%) |
Mar 15, 2021 | 6.100 | 6.100 | 5.660 | 5.860 | 1,371,523 | -0.12(-2.01%) |
Mar 12, 2021 | 5.520 | 6.150 | 5.380 | 5.980 | 3,535,400 | +0.18(+3.10%) |
Mar 11, 2021 | 5.650 | 5.930 | 5.500 | 5.800 | 3,260,453 | +0.40(+7.41%) |
Mar 10, 2021 | 6.320 | 6.400 | 5.330 | 5.400 | 4,568,373 | -1.98(-26.83%) |
Mar 09, 2021 | 7.930 | 8.140 | 7.200 | 7.380 | 779,385 | -0.56(-7.05%) |
Mar 08, 2021 | 7.970 | 8.120 | 7.450 | 7.940 | 315,491 | -0.21(-2.58%) |
Mar 05, 2021 | 8.680 | 8.780 | 7.110 | 8.150 | 392,700 | -0.29(-3.44%) |
Mar 04, 2021 | 10.34 | 10.52 | 8.180 | 8.440 | 1,009,416 | -2.20(-20.68%) |
Mar 03, 2021 | 9.300 | 12.60 | 9.090 | 10.64 | 9,466,647 | +2.14(+25.18%) |
Mar 02, 2021 | 8.980 | 8.980 | 8.350 | 8.500 | 375,924 | -0.49(-5.45%) |
Mar 01, 2021 | 9.000 | 9.450 | 8.610 | 8.990 | 473,041 | +0.51(+6.01%) |
Feb 26, 2021 | 9.050 | 9.050 | 8.310 | 8.480 | 315,600 | -0.26(-2.97%) |
Feb 25, 2021 | 10.10 | 10.30 | 8.610 | 8.740 | 559,435 | -0.77(-8.10%) |
Feb 24, 2021 | 9.210 | 9.880 | 9.080 | 9.510 | 433,231 | +1.24(+14.99%) |
Feb 23, 2021 | 9.500 | 9.700 | 8.000 | 8.270 | 493,994 | -1.63(-16.46%) |
Feb 22, 2021 | 11.00 | 11.24 | 9.190 | 9.900 | 355,773 | -1.00(-9.17%) |
Feb 19, 2021 | 10.83 | 11.50 | 10.78 | 10.90 | 377,200 | +0.07(+0.65%) |
Feb 18, 2021 | 11.25 | 11.62 | 10.70 | 10.83 | 506,241 | -0.70(-6.07%) |
Feb 17, 2021 | 12.03 | 12.03 | 11.12 | 11.53 | 454,541 | -0.29(-2.45%) |
Feb 16, 2021 | 12.16 | 12.74 | 11.60 | 11.82 | 609,164 | -0.06(-0.51%) |
Feb 12, 2021 | 11.06 | 13.12 | 10.51 | 11.88 | 2,850,700 | +0.88(+8.00%) |
Feb 11, 2021 | 11.40 | 11.50 | 10.88 | 11.00 | 361,485 | -0.20(-1.79%) |
Feb 10, 2021 | 12.38 | 12.50 | 10.80 | 11.20 | 1,338,998 | -1.40(-11.11%) |
Feb 09, 2021 | 13.33 | 13.41 | 12.23 | 12.60 | 1,014,062 | -0.79(-5.90%) |
Feb 08, 2021 | 12.19 | 13.69 | 11.50 | 13.39 | 2,035,049 | +1.24(+10.21%) |
Feb 05, 2021 | 11.86 | 13.33 | 11.30 | 12.15 | 2,102,600 | +0.30(+2.53%) |
Feb 04, 2021 | 11.98 | 13.10 | 10.80 | 11.85 | 2,053,409 | -0.25(-2.07%) |
Feb 03, 2021 | 14.00 | 14.08 | 10.80 | 12.10 | 3,166,865 | -1.49(-10.96%) |
Feb 02, 2021 | 15.90 | 16.90 | 13.00 | 13.59 | 2,524,745 | -9.61(-41.42%) |
Feb 01, 2021 | 37.26 | 58.00 | 22.01 | 23.20 | 6,604,748 | -12.14(-34.35%) |
Jan 29, 2021 | 32.69 | 37.50 | 29.70 | 35.34 | 120,600 | +1.74(+5.18%) |
Jan 28, 2021 | 27.00 | 34.90 | 25.58 | 33.60 | 218,414 | +5.80(+20.86%) |
Jan 27, 2021 | 23.22 | 29.80 | 21.30 | 27.80 | 377,555 | +4.01(+16.86%) |
Jan 26, 2021 | 25.45 | 26.00 | 22.26 | 23.79 | 79,781 | -2.99(-11.17%) |
Jan 25, 2021 | 17.72 | 29.00 | 17.72 | 26.78 | 282,668 | +9.48(+54.80%) |
Jan 22, 2021 | 12.88 | 17.90 | 12.84 | 17.30 | 148,200 | +4.53(+35.47%) |
Jan 21, 2021 | 12.81 | 13.45 | 12.60 | 12.77 | 23,672 | -0.04(-0.31%) |
Jan 20, 2021 | 12.51 | 13.84 | 11.56 | 12.81 | 109,034 | +0.77(+6.40%) |
Jan 19, 2021 | 10.97 | 13.68 | 10.97 | 12.04 | 126,963 | +1.44(+13.58%) |
Jan 15, 2021 | 10.65 | 10.65 | 10.30 | 10.60 | 21,300 | -0.03(-0.28%) |
Jan 14, 2021 | 10.37 | 10.87 | 10.35 | 10.63 | 20,978 | +0.32(+3.10%) |
Jan 13, 2021 | 10.45 | 10.59 | 10.16 | 10.31 | 21,838 | +0.04(+0.39%) |
Jan 12, 2021 | 10.82 | 11.27 | 10.10 | 10.27 | 30,901 | -0.55(-5.08%) |
Jan 11, 2021 | 11.06 | 11.23 | 10.57 | 10.82 | 30,475 | -0.08(-0.73%) |
Jan 08, 2021 | 10.99 | 11.50 | 10.60 | 10.90 | 70,000 | +0.08(+0.74%) |
Jan 07, 2021 | 10.55 | 11.00 | 10.50 | 10.82 | 32,071 | +0.32(+3.05%) |
Jan 06, 2021 | 9.730 | 10.69 | 9.730 | 10.50 | 60,405 | +0.70(+7.14%) |
Jan 05, 2021 | 9.690 | 9.990 | 9.570 | 9.800 | 415,440 | -0.02(-0.20%) |