Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9000 | 1.090 | 0.9000 | 1.070 | 969,722 | +0.15(+16.53%) |
Feb 25, 2022 | 1.000 | 0.9792 | 0.9000 | 0.9182 | 965,380 | -0.08(-8.18%) |
Feb 24, 2022 | 0.9000 | 1.000 | 0.8800 | 1.000 | 934,277 | +0.07(+7.10%) |
Feb 23, 2022 | 1.000 | 1.020 | 0.9162 | 0.9337 | 456,206 | -0.03(-2.67%) |
Feb 22, 2022 | 1.000 | 1.020 | 0.9950 | 0.9593 | 446,899 | -0.06(-5.95%) |
Feb 18, 2022 | 1.020 | 0 | -0.09(-8.11%) | |||
Feb 17, 2022 | 1.090 | 1.110 | 1.020 | 1.110 | 422,387 | +0.05(+4.72%) |
Feb 16, 2022 | 1.140 | 1.160 | 1.020 | 1.060 | 590,652 | -0.05(-4.50%) |
Feb 15, 2022 | 0.9300 | 1.120 | 0.9298 | 1.110 | 701,520 | +0.17(+18.51%) |
Feb 14, 2022 | 0.9500 | 0.9840 | 0.9111 | 0.9366 | 376,570 | -0.03(-3.44%) |
Feb 11, 2022 | 1.020 | 1.030 | 0.9400 | 0.9700 | 382,340 | -0.04(-3.96%) |
Feb 10, 2022 | 1.010 | 1.060 | 1.000 | 1.010 | 257,486 | -0.04(-3.81%) |
Feb 09, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 737,987 | +0.03(+2.94%) |
Feb 08, 2022 | 1.080 | 1.080 | 0.9900 | 1.020 | 683,441 | +0.01(+0.99%) |
Feb 07, 2022 | 1.050 | 1.090 | 1.000 | 1.010 | 306,625 | -0.04(-3.81%) |
Feb 04, 2022 | 0.9900 | 1.060 | 0.9803 | 1.050 | 236,442 | +0.06(+6.06%) |
Feb 03, 2022 | 1.030 | 0.9700 | 0.9900 | 255,843 | -0.06(-5.71%) | |
Feb 02, 2022 | 1.120 | 1.120 | 1.030 | 1.050 | 340,906 | -0.04(-3.67%) |
Feb 01, 2022 | 1.040 | 1.160 | 1.038 | 1.090 | 420,192 | +0.06(+5.83%) |
Jan 31, 2022 | 0.9397 | 1.030 | 373,526 | +0.11(+11.91%) | ||
Jan 28, 2022 | 0.9500 | 0.9500 | 0.8812 | 0.9204 | 270,899 | -0.01(-1.56%) |
Jan 27, 2022 | 1.010 | 1.034 | 0.9152 | 0.9350 | 462,426 | -0.05(-5.40%) |
Jan 26, 2022 | 1.000 | 1.060 | 0.9700 | 0.9884 | 694,389 | +0.03(+2.97%) |
Jan 25, 2022 | 0.8828 | 0.9723 | 0.8800 | 0.9599 | 491,883 | +0.06(+6.12%) |
Jan 24, 2022 | 0.7500 | 0.9169 | 0.7503 | 0.9045 | 1,004,911 | +0.02(+2.10%) |
Jan 21, 2022 | 0.9500 | 0.9570 | 0.8601 | 0.8859 | 935,633 | -0.08(-8.51%) |
Jan 20, 2022 | 0.9700 | 1.040 | 0.9522 | 0.9683 | 666,951 | -0.00(-0.22%) |
Jan 19, 2022 | 1.010 | 1.030 | 0.9600 | 0.9704 | 725,378 | -0.04(-3.92%) |
Jan 18, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 523,333 | -0.04(-3.81%) |
Jan 14, 2022 | 1.050 | 0 | -0.01(-0.94%) | |||
Jan 13, 2022 | 1.110 | 1.130 | 1.050 | 1.060 | 684,534 | -0.07(-6.19%) |
Jan 12, 2022 | 1.160 | 1.190 | 1.105 | 1.130 | 550,686 | -0.03(-2.59%) |
Jan 11, 2022 | 1.100 | 1.170 | 1.090 | 1.160 | 470,975 | +0.06(+5.45%) |
Jan 10, 2022 | 1.160 | 1.170 | 1.080 | 1.100 | 618,084 | -0.06(-5.17%) |
Jan 07, 2022 | 1.150 | 1.190 | 1.150 | 1.160 | 476,551 | +0.00(+0.00%) |
Jan 06, 2022 | 1.240 | 1.250 | 1.120 | 1.160 | 904,911 | -0.07(-5.69%) |
Jan 05, 2022 | 1.350 | 1.350 | 1.220 | 1.230 | 1,191,431 | -0.11(-8.21%) |
Jan 04, 2022 | 1.430 | 1.430 | 1.260 | 1.340 | 1,003,463 | -0.07(-4.96%) |
Jan 03, 2022 | 1.280 | 1.420 | 1.250 | 1.410 | 1,005,903 | +0.18(+14.63%) |
Dec 31, 2021 | 1.220 | 1.270 | 1.220 | 1.230 | 1,684,798 | -0.01(-0.81%) |
Dec 30, 2021 | 1.210 | 1.300 | 1.200 | 1.240 | 1,545,638 | +0.02(+1.64%) |
Dec 29, 2021 | 1.270 | 1.300 | 1.220 | 1.220 | 914,111 | -0.07(-5.43%) |
Dec 28, 2021 | 1.250 | 1.420 | 1.220 | 1.290 | 2,480,235 | +0.00(+0.00%) |
Dec 27, 2021 | 1.350 | 1.375 | 1.270 | 1.290 | 1,439,682 | -0.09(-6.52%) |
Dec 23, 2021 | 1.370 | 1.400 | 1.340 | 1.380 | 643,136 | +0.01(+0.73%) |
Dec 22, 2021 | 1.360 | 1.400 | 1.345 | 1.370 | 436,344 | +0.01(+0.74%) |
Dec 21, 2021 | 1.340 | 1.390 | 1.340 | 1.360 | 495,165 | +0.02(+1.49%) |
Dec 20, 2021 | 1.400 | 1.400 | 1.320 | 1.340 | 326,875 | -0.08(-5.63%) |
Dec 17, 2021 | 1.280 | 1.440 | 1.280 | 1.420 | 661,230 | +0.07(+5.19%) |
Dec 16, 2021 | 1.380 | 1.420 | 1.320 | 1.350 | 697,146 | -0.03(-2.17%) |
Dec 15, 2021 | 1.370 | 1.390 | 1.250 | 1.380 | 1,281,893 | +0.01(+0.73%) |
Dec 14, 2021 | 1.400 | 1.438 | 1.350 | 1.370 | 752,582 | -0.06(-4.20%) |
Dec 13, 2021 | 1.520 | 1.530 | 1.400 | 1.430 | 996,368 | -0.09(-5.92%) |
Dec 10, 2021 | 1.600 | 1.630 | 1.490 | 1.520 | 700,300 | -0.07(-4.40%) |
Dec 09, 2021 | 1.720 | 1.730 | 1.580 | 1.590 | 603,445 | -0.12(-7.02%) |
Dec 08, 2021 | 1.600 | 1.760 | 1.560 | 1.710 | 1,417,544 | +0.14(+8.92%) |
Dec 07, 2021 | 1.560 | 1.600 | 1.550 | 1.570 | 1,044,978 | +0.02(+1.29%) |
Dec 06, 2021 | 1.360 | 1.630 | 1.260 | 1.550 | 4,468,808 | +0.17(+12.32%) |
Dec 03, 2021 | 1.550 | 1.554 | 1.360 | 1.380 | 892,628 | -0.13(-8.61%) |
Dec 02, 2021 | 1.470 | 1.519 | 1.410 | 1.510 | 767,332 | +0.07(+4.86%) |
Dec 01, 2021 | 1.600 | 1.620 | 1.430 | 1.440 | 931,935 | -0.13(-8.28%) |
Nov 30, 2021 | 1.600 | 1.650 | 1.490 | 1.570 | 950,233 | -0.05(-3.09%) |
Nov 29, 2021 | 1.710 | 1.740 | 1.610 | 1.620 | 561,201 | -0.07(-4.14%) |
Nov 26, 2021 | 1.640 | 1.709 | 1.630 | 1.690 | 517,367 | -0.05(-2.87%) |
Nov 24, 2021 | 1.720 | 1.780 | 1.670 | 1.740 | 419,796 | +0.05(+2.96%) |
Nov 23, 2021 | 1.700 | 1.768 | 1.670 | 1.690 | 629,825 | +0.00(+0.00%) |
Nov 22, 2021 | 1.850 | 1.850 | 1.670 | 1.690 | 1,358,672 | -0.11(-6.11%) |
Nov 19, 2021 | 1.830 | 1.880 | 1.800 | 1.800 | 523,470 | -0.06(-3.23%) |
Nov 18, 2021 | 1.950 | 1.870 | 1.820 | 1.860 | 1,446,858 | -0.08(-4.12%) |
Nov 17, 2021 | 2.000 | 2.015 | 1.930 | 1.940 | 455,287 | -0.08(-3.96%) |
Nov 16, 2021 | 2.090 | 2.090 | 1.930 | 2.020 | 1,183,723 | -0.08(-3.81%) |
Nov 15, 2021 | 2.130 | 2.200 | 2.050 | 2.100 | 1,279,668 | -0.05(-2.33%) |
Nov 12, 2021 | 2.040 | 2.200 | 1.980 | 2.150 | 1,591,461 | +0.10(+4.88%) |
Nov 11, 2021 | 1.900 | 2.160 | 1.870 | 2.050 | 4,221,633 | +0.14(+7.33%) |
Nov 10, 2021 | 1.980 | 1.910 | 924,432 | -0.06(-3.05%) | ||
Nov 09, 2021 | 2.050 | 2.067 | 1.911 | 1.970 | 1,276,666 | -0.08(-3.90%) |
Nov 08, 2021 | 1.880 | 2.070 | 1.880 | 2.050 | 1,523,718 | +0.16(+8.47%) |
Nov 05, 2021 | 1.960 | 2.080 | 1.860 | 1.890 | 1,541,154 | +0.03(+1.61%) |
Nov 04, 2021 | 1.950 | 1.980 | 1.830 | 1.860 | 943,272 | -0.03(-1.59%) |
Nov 03, 2021 | 1.830 | 1.910 | 1.790 | 1.890 | 649,618 | +0.07(+3.85%) |
Nov 02, 2021 | 1.840 | 1.841 | 1.760 | 1.820 | 652,413 | -0.01(-0.55%) |
Nov 01, 2021 | 1.750 | 1.855 | 1.790 | 1.830 | 1,038,542 | +0.09(+5.17%) |
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%) |