Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.200 | 1.220 | 1.130 | 1.160 | 10,001,307 | -0.01(-0.85%) |
Mar 30, 2022 | 1.230 | 1.350 | 1.160 | 1.170 | 15,708,864 | -0.07(-5.65%) |
Mar 29, 2022 | 1.230 | 1.270 | 1.160 | 1.240 | 22,677,124 | -0.37(-22.98%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.530 | 1.610 | 15,524,249 | -0.08(-4.73%) |
Mar 25, 2022 | 1.690 | 1.850 | 1.630 | 1.690 | 10,509,199 | +0.00(+0.00%) |
Mar 24, 2022 | 1.700 | 1.720 | 1.620 | 1.690 | 5,051,440 | +0.04(+2.42%) |
Mar 23, 2022 | 1.580 | 1.780 | 1.530 | 1.650 | 15,146,734 | +0.05(+3.12%) |
Mar 22, 2022 | 1.520 | 1.670 | 1.460 | 1.600 | 12,745,614 | +0.17(+11.89%) |
Mar 21, 2022 | 1.690 | 1.700 | 1.420 | 1.430 | 17,046,550 | -0.02(-1.38%) |
Mar 18, 2022 | 1.290 | 1.550 | 1.271 | 1.450 | 12,986,399 | +0.15(+11.54%) |
Mar 17, 2022 | 1.260 | 1.320 | 1.220 | 1.300 | 5,000,247 | +0.04(+3.17%) |
Mar 16, 2022 | 1.200 | 1.270 | 1.155 | 1.260 | 6,060,510 | +0.07(+5.88%) |
Mar 15, 2022 | 1.170 | 1.200 | 1.110 | 1.190 | 3,861,372 | +0.08(+7.21%) |
Mar 14, 2022 | 1.180 | 1.210 | 1.060 | 1.110 | 5,684,459 | -0.07(-5.93%) |
Mar 11, 2022 | 1.260 | 1.270 | 1.170 | 1.180 | 3,244,444 | -0.08(-6.35%) |
Mar 10, 2022 | 1.240 | 1.320 | 1.220 | 1.260 | 3,622,618 | -0.01(-0.79%) |
Mar 09, 2022 | 1.250 | 1.310 | 1.210 | 1.270 | 5,718,331 | +0.06(+4.96%) |
Mar 08, 2022 | 1.110 | 1.240 | 1.040 | 1.210 | 9,264,419 | +0.09(+8.04%) |
Mar 07, 2022 | 1.200 | 1.210 | 1.120 | 1.120 | 6,270,656 | -0.08(-6.67%) |
Mar 04, 2022 | 1.210 | 1.250 | 1.180 | 1.200 | 4,584,155 | -0.01(-0.83%) |
Mar 03, 2022 | 1.290 | 1.300 | 1.200 | 1.210 | 6,010,413 | -0.07(-5.47%) |
Mar 02, 2022 | 1.280 | 1.329 | 1.220 | 1.280 | 6,961,667 | +0.00(+0.00%) |
Mar 01, 2022 | 1.370 | 1.378 | 1.270 | 1.280 | 4,589,548 | -0.07(-5.19%) |
Feb 28, 2022 | 1.320 | 1.470 | 1.310 | 1.350 | 9,243,698 | +0.00(+0.00%) |
Feb 25, 2022 | 1.360 | 1.350 | 1.270 | 1.350 | 7,447,016 | -0.02(-1.46%) |
Feb 24, 2022 | 1.140 | 1.380 | 1.130 | 1.370 | 9,918,763 | +0.13(+10.48%) |
Feb 23, 2022 | 1.430 | 1.450 | 1.235 | 1.240 | 11,738,332 | -0.15(-10.79%) |
Feb 22, 2022 | 1.430 | 1.530 | 1.380 | 1.390 | 10,853,940 | -0.15(-9.74%) |
Feb 18, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Feb 17, 2022 | 1.750 | 1.760 | 1.600 | 1.640 | 9,824,957 | -0.14(-7.87%) |
Feb 16, 2022 | 1.870 | 1.870 | 1.730 | 1.780 | 8,514,448 | -0.12(-6.32%) |
Feb 15, 2022 | 1.930 | 1.930 | 1.780 | 1.900 | 13,744,386 | +0.05(+2.70%) |
Feb 14, 2022 | 1.760 | 1.990 | 1.730 | 1.850 | 12,196,111 | +0.12(+6.94%) |
Feb 11, 2022 | 1.910 | 1.970 | 1.710 | 1.730 | 9,544,941 | -0.17(-8.95%) |
Feb 10, 2022 | 1.890 | 2.110 | 1.812 | 1.900 | 13,316,841 | -0.06(-3.06%) |
Feb 09, 2022 | 1.820 | 2.068 | 1.790 | 1.960 | 20,939,804 | +0.18(+10.11%) |
Feb 08, 2022 | 1.580 | 1.810 | 1.560 | 1.780 | 14,162,205 | +0.21(+13.38%) |
Feb 07, 2022 | 1.530 | 1.660 | 1.500 | 1.570 | 7,076,446 | +0.04(+2.61%) |
Feb 04, 2022 | 1.490 | 1.570 | 1.430 | 1.530 | 5,885,832 | +0.04(+2.68%) |
Feb 03, 2022 | 1.450 | 1.510 | 1.490 | 5,351,715 | -0.01(-0.67%) | |
Feb 02, 2022 | 1.620 | 1.634 | 1.460 | 1.500 | 6,371,362 | -0.08(-5.06%) |
Feb 01, 2022 | 1.460 | 1.650 | 1.450 | 1.580 | 12,465,569 | +0.23(+17.04%) |
Jan 28, 2022 | 1.280 | 1.350 | 1.210 | 1.350 | 7,169,765 | +0.07(+5.47%) |
Jan 27, 2022 | 1.440 | 1.460 | 1.270 | 1.280 | 7,862,466 | -0.15(-10.49%) |
Jan 26, 2022 | 1.550 | 1.660 | 1.380 | 1.430 | 17,089,198 | -0.11(-7.14%) |
Jan 25, 2022 | 1.220 | 1.620 | 1.220 | 1.540 | 23,540,220 | +0.26(+20.31%) |
Jan 24, 2022 | 1.170 | 1.290 | 1.110 | 1.280 | 14,780,028 | +0.04(+3.23%) |
Jan 21, 2022 | 1.310 | 1.360 | 1.230 | 1.240 | 11,540,417 | -0.09(-6.77%) |
Jan 20, 2022 | 1.370 | 1.500 | 1.320 | 1.330 | 13,423,711 | -0.03(-2.56%) |
Jan 19, 2022 | 1.530 | 1.560 | 1.360 | 1.365 | 10,032,981 | -0.15(-9.60%) |
Jan 18, 2022 | 1.590 | 1.610 | 1.500 | 1.510 | 10,996,565 | -0.18(-10.65%) |
Jan 14, 2022 | 1.690 | 0 | +0.08(+4.97%) | |||
Jan 13, 2022 | 1.770 | 1.782 | 1.600 | 1.610 | 13,409,079 | -0.18(-10.06%) |
Jan 12, 2022 | 1.870 | 1.895 | 1.780 | 1.790 | 8,240,901 | -0.06(-3.24%) |
Jan 11, 2022 | 1.930 | 1.968 | 1.840 | 1.850 | 8,065,131 | -0.06(-3.14%) |
Jan 10, 2022 | 1.900 | 1.950 | 1.790 | 1.910 | 12,086,562 | -0.01(-0.52%) |
Jan 07, 2022 | 1.970 | 2.050 | 1.915 | 1.920 | 6,260,462 | -0.06(-3.03%) |
Jan 06, 2022 | 2.030 | 2.090 | 1.911 | 1.980 | 8,113,049 | -0.10(-4.81%) |
Jan 05, 2022 | 2.260 | 2.270 | 2.020 | 2.080 | 8,065,506 | -0.17(-7.56%) |
Jan 04, 2022 | 2.220 | 2.310 | 2.160 | 2.250 | 8,549,238 | +0.00(+0.00%) |
Jan 03, 2022 | 2.090 | 2.300 | 2.010 | 2.250 | 16,139,569 | +0.16(+7.66%) |
Dec 31, 2021 | 2.080 | 2.390 | 2.080 | 2.090 | 17,636,324 | -0.04(-1.88%) |
Dec 30, 2021 | 1.910 | 2.270 | 1.900 | 2.130 | 20,038,326 | +0.16(+8.12%) |
Dec 29, 2021 | 1.970 | 2.040 | 1.790 | 1.970 | 17,831,702 | -0.02(-1.01%) |
Dec 28, 2021 | 2.010 | 2.220 | 1.990 | 1.990 | 15,806,973 | -0.01(-0.50%) |
Dec 27, 2021 | 2.210 | 2.218 | 2.000 | 2.000 | 13,653,459 | -0.23(-10.31%) |
Dec 23, 2021 | 2.240 | 2.320 | 2.150 | 2.230 | 9,289,266 | -0.01(-0.45%) |
Dec 22, 2021 | 2.400 | 2.410 | 2.170 | 2.240 | 15,667,182 | -0.19(-7.82%) |
Dec 21, 2021 | 2.480 | 2.490 | 2.370 | 2.430 | 9,658,616 | -0.01(-0.41%) |
Dec 20, 2021 | 2.570 | 2.670 | 2.420 | 2.440 | 12,931,009 | -0.25(-9.29%) |
Dec 17, 2021 | 2.530 | 2.720 | 2.415 | 2.690 | 18,994,006 | +0.15(+5.91%) |
Dec 16, 2021 | 2.590 | 2.700 | 2.490 | 2.540 | 10,679,135 | -0.06(-2.31%) |
Dec 15, 2021 | 2.510 | 2.620 | 2.330 | 2.600 | 13,882,510 | +0.11(+4.42%) |
Dec 14, 2021 | 2.410 | 2.740 | 2.380 | 2.490 | 21,757,808 | -0.03(-1.19%) |
Dec 13, 2021 | 2.450 | 2.630 | 2.320 | 2.520 | 14,024,472 | +0.06(+2.44%) |
Dec 10, 2021 | 2.550 | 2.650 | 2.410 | 2.460 | 12,646,415 | -0.08(-3.15%) |
Dec 09, 2021 | 2.750 | 2.830 | 2.510 | 2.540 | 14,286,064 | -0.25(-8.96%) |
Dec 08, 2021 | 2.660 | 2.855 | 2.550 | 2.790 | 18,802,556 | +0.06(+2.20%) |
Dec 07, 2021 | 2.990 | 3.050 | 2.640 | 2.730 | 37,587,932 | -0.09(-3.19%) |
Dec 06, 2021 | 2.240 | 2.879 | 2.130 | 2.820 | 43,576,940 | +0.46(+19.49%) |
Dec 03, 2021 | 2.680 | 2.710 | 2.270 | 2.360 | 40,263,968 | -0.36(-13.24%) |
Dec 02, 2021 | 2.700 | 2.780 | 2.580 | 2.720 | 33,202,326 | +0.00(+0.00%) |
Dec 01, 2021 | 3.210 | 3.230 | 2.700 | 2.720 | 39,593,480 | -0.41(-13.10%) |
Nov 30, 2021 | 3.120 | 3.650 | 3.070 | 3.130 | 51,433,976 | +0.01(+0.32%) |
Nov 29, 2021 | 3.630 | 3.670 | 3.050 | 3.120 | 39,098,964 | -0.52(-14.29%) |
Nov 26, 2021 | 3.540 | 3.780 | 3.434 | 3.640 | 21,279,208 | -0.11(-2.93%) |
Nov 24, 2021 | 3.750 | 3.880 | 3.600 | 3.750 | 27,243,766 | -0.24(-6.02%) |
Nov 23, 2021 | 4.200 | 4.730 | 3.685 | 3.990 | 57,489,920 | -0.46(-10.34%) |
Nov 22, 2021 | 4.870 | 5.230 | 4.380 | 4.450 | 82,725,176 | -0.44(-9.00%) |
Nov 19, 2021 | 4.040 | 5.150 | 3.970 | 4.890 | 123,358,896 | +0.59(+13.72%) |
Nov 18, 2021 | 4.610 | 4.428 | 4.280 | 4.300 | 78,784,920 | -0.58(-11.89%) |
Nov 17, 2021 | 5.810 | 6.200 | 4.570 | 4.880 | 220,417,360 | +0.04(+0.83%) |
Nov 16, 2021 | 3.960 | 5.130 | 3.830 | 4.840 | 350,766,240 | +1.37(+39.48%) |
Nov 15, 2021 | 3.050 | 3.530 | 3.048 | 3.470 | 45,532,248 | +0.50(+16.84%) |
Nov 12, 2021 | 3.030 | 3.050 | 2.860 | 2.970 | 23,057,674 | -0.13(-4.19%) |
Nov 11, 2021 | 3.080 | 3.350 | 3.010 | 3.100 | 23,487,570 | -0.60(-16.22%) |
Nov 10, 2021 | 3.470 | 3.700 | 51,257,920 | +0.29(+8.50%) | ||
Nov 09, 2021 | 3.530 | 3.540 | 3.280 | 3.410 | 19,316,170 | -0.13(-3.67%) |
Nov 08, 2021 | 3.590 | 3.720 | 3.356 | 3.540 | 27,804,368 | +0.02(+0.57%) |
Nov 05, 2021 | 3.685 | 4.085 | 3.380 | 3.520 | 74,668,136 | -0.04(-1.12%) |
Nov 04, 2021 | 3.130 | 3.720 | 3.120 | 3.560 | 69,784,584 | +0.45(+14.47%) |
Nov 03, 2021 | 3.130 | 3.330 | 3.000 | 3.110 | 26,062,248 | -0.29(-8.53%) |
Nov 02, 2021 | 3.340 | 3.500 | 2.850 | 3.400 | 58,722,284 | -0.07(-2.02%) |
Nov 01, 2021 | 3.580 | 3.670 | 3.340 | 3.470 | 35,321,800 | -0.13(-3.61%) |
Oct 29, 2021 | 3.770 | 3.465 | 3.600 | 34,092,544 | -0.27(-6.98%) | |
Oct 28, 2021 | 3.680 | 3.970 | 3.340 | 3.870 | 59,601,820 | +0.12(+3.20%) |
Oct 27, 2021 | 3.850 | 4.430 | 3.610 | 3.750 | 120,491,736 | -0.24(-6.02%) |
Oct 26, 2021 | 4.000 | 3.990 | 252,398,864 | +0.61(+18.05%) | ||
Oct 25, 2021 | 3.050 | 3.480 | 2.970 | 3.380 | 139,363,616 | +0.42(+14.19%) |
Oct 22, 2021 | 2.340 | 3.330 | 2.960 | 188,360,672 | +0.46(+18.40%) | |
Oct 21, 2021 | 2.740 | 2.840 | 2.300 | 2.500 | 67,794,504 | -0.22(-8.09%) |
Oct 20, 2021 | 2.840 | 2.920 | 2.660 | 2.720 | 72,068,536 | -0.28(-9.33%) |
Oct 19, 2021 | 3.220 | 3.550 | 2.760 | 3.000 | 272,547,328 | +0.01(+0.33%) |
Oct 18, 2021 | 2.310 | 3.080 | 2.250 | 2.990 | 350,729,760 | +0.85(+39.72%) |
Oct 15, 2021 | 2.120 | 2.260 | 2.060 | 2.140 | 71,829,480 | +0.05(+2.39%) |
Oct 14, 2021 | 2.130 | 2.350 | 2.050 | 2.090 | 92,733,440 | +0.05(+2.45%) |
Oct 13, 2021 | 2.430 | 2.490 | 1.990 | 2.040 | 160,579,408 | -0.18(-8.11%) |
Oct 12, 2021 | 2.100 | 2.700 | 1.940 | 2.220 | 345,377,632 | +0.08(+3.74%) |
Oct 11, 2021 | 1.370 | 2.150 | 1.360 | 2.140 | 203,304,192 | +0.79(+58.52%) |
Oct 08, 2021 | 1.360 | 1.390 | 1.280 | 1.350 | 47,681,420 | -0.05(-3.57%) |
Oct 07, 2021 | 1.500 | 1.520 | 1.330 | 1.400 | 48,102,692 | -0.03(-2.10%) |
Oct 06, 2021 | 1.420 | 1.530 | 1.390 | 1.430 | 55,636,544 | +0.07(+5.15%) |
Oct 05, 2021 | 1.550 | 1.550 | 1.210 | 1.360 | 99,157,520 | -0.04(-2.86%) |
Oct 04, 2021 | 1.740 | 2.170 | 1.340 | 1.400 | 238,844,784 | -0.39(-21.79%) |
Oct 01, 2021 | 1.890 | 2.200 | 1.560 | 1.790 | 249,225,520 | +0.27(+17.76%) |
Sep 30, 2021 | 1.230 | 1.580 | 1.220 | 1.520 | 104,730,528 | +0.44(+40.74%) |
Sep 29, 2021 | 0.8900 | 1.080 | 0.8900 | 1.080 | 21,776,896 | +0.19(+21.79%) |
Sep 28, 2021 | 0.9077 | 0.9100 | 0.8625 | 0.8868 | 5,729,245 | -0.02(-1.71%) |
Sep 27, 2021 | 0.9100 | 0.9287 | 0.8655 | 0.9022 | 3,823,406 | +0.00(+0.24%) |
Sep 24, 2021 | 0.9600 | 0.9609 | 0.9000 | 0.9000 | 3,993,639 | -0.05(-5.70%) |
Sep 23, 2021 | 0.9000 | 0.9749 | 0.8888 | 0.9544 | 5,385,470 | +0.05(+5.48%) |
Sep 22, 2021 | 0.9300 | 0.9320 | 0.8888 | 0.9048 | 6,384,372 | -0.02(-1.74%) |
Sep 21, 2021 | 0.9500 | 0.9689 | 0.9195 | 0.9208 | 6,809,292 | -0.02(-2.52%) |
Sep 20, 2021 | 0.9574 | 1.020 | 0.9361 | 0.9446 | 11,241,347 | -0.07(-6.48%) |
Sep 17, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 6,169,290 | -0.02(-1.94%) |
Sep 16, 2021 | 0.9700 | 1.090 | 0.9410 | 1.030 | 16,044,148 | +0.06(+6.66%) |
Sep 15, 2021 | 1.010 | 1.030 | 0.9550 | 0.9657 | 11,648,492 | -0.05(-5.32%) |
Sep 14, 2021 | 1.110 | 1.200 | 0.9902 | 1.020 | 54,292,792 | +0.08(+8.50%) |
Sep 13, 2021 | 0.9900 | 1.010 | 0.9315 | 0.9401 | 9,044,500 | -0.08(-7.83%) |
Sep 10, 2021 | 1.050 | 1.060 | 1.008 | 1.020 | 4,902,095 | -0.04(-3.77%) |
Sep 09, 2021 | 0.9900 | 1.080 | 0.9900 | 1.060 | 6,569,213 | +0.00(+0.00%) |
Sep 08, 2021 | 1.050 | 1.090 | 0.9664 | 1.060 | 10,615,913 | -0.02(-1.85%) |
Sep 07, 2021 | 1.170 | 1.190 | 1.060 | 1.080 | 12,443,006 | -0.03(-2.70%) |
Sep 03, 2021 | 1.060 | 1.250 | 1.050 | 1.110 | 26,742,620 | +0.06(+5.71%) |
Sep 02, 2021 | 0.9800 | 1.078 | 0.9265 | 1.050 | 16,024,722 | +0.07(+7.43%) |
Sep 01, 2021 | 0.9300 | 1.070 | 0.9100 | 0.9774 | 35,085,228 | +0.09(+9.86%) |
Aug 31, 2021 | 0.8116 | 0.9138 | 0.7950 | 0.8897 | 18,446,424 | +0.09(+11.21%) |
Aug 30, 2021 | 0.7800 | 0.8634 | 0.7550 | 0.8000 | 18,248,262 | +0.05(+5.99%) |
Aug 27, 2021 | 0.7799 | 0.7799 | 0.7450 | 0.7548 | 8,150,172 | -0.01(-1.56%) |
Aug 26, 2021 | 0.7954 | 0.7977 | 0.7331 | 0.7668 | 7,849,405 | -0.04(-5.26%) |
Aug 25, 2021 | 0.8350 | 0.8350 | 0.7610 | 0.8094 | 9,386,048 | -0.01(-1.27%) |
Aug 24, 2021 | 0.7400 | 0.8400 | 0.7200 | 0.8198 | 15,629,170 | +0.06(+8.27%) |
Aug 23, 2021 | 0.6900 | 0.7575 | 0.6855 | 0.7572 | 20,767,426 | +0.08(+12.36%) |
Aug 20, 2021 | 0.7052 | 0.7278 | 0.6570 | 0.6739 | 46,214,896 | -0.82(-54.77%) |
Aug 19, 2021 | 1.600 | 1.650 | 1.470 | 1.490 | 3,012,492 | -0.11(-6.88%) |
Aug 18, 2021 | 1.670 | 1.700 | 1.600 | 1.600 | 522,361 | -0.08(-4.76%) |
Aug 17, 2021 | 1.520 | 1.750 | 1.510 | 1.680 | 1,684,697 | +0.11(+7.01%) |
Aug 16, 2021 | 1.650 | 1.660 | 1.550 | 1.570 | 907,741 | -0.09(-5.42%) |
Aug 13, 2021 | 1.680 | 1.710 | 1.510 | 1.660 | 1,788,568 | -0.08(-4.60%) |
Aug 12, 2021 | 1.820 | 1.840 | 1.720 | 1.740 | 1,449,784 | -0.07(-3.87%) |
Aug 11, 2021 | 1.850 | 1.850 | 1.770 | 1.810 | 827,356 | -0.02(-1.09%) |
Aug 10, 2021 | 1.870 | 1.909 | 1.750 | 1.830 | 2,149,967 | -0.05(-2.66%) |
Aug 09, 2021 | 1.950 | 1.980 | 1.840 | 1.880 | 1,682,524 | -0.06(-3.09%) |
Aug 06, 2021 | 1.920 | 1.954 | 1.880 | 1.940 | 890,605 | -0.01(-0.51%) |
Aug 05, 2021 | 1.890 | 1.980 | 1.810 | 1.950 | 2,056,279 | +0.07(+3.72%) |
Aug 04, 2021 | 1.970 | 1.990 | 1.870 | 1.880 | 2,055,501 | -0.09(-4.57%) |
Aug 03, 2021 | 2.050 | 2.060 | 1.960 | 1.970 | 1,444,818 | -0.13(-6.19%) |
Aug 02, 2021 | 2.200 | 2.205 | 1.990 | 2.100 | 3,754,141 | -0.15(-6.67%) |
Jul 30, 2021 | 2.280 | 2.340 | 2.190 | 2.250 | 1,126,763 | +0.04(+1.81%) |
Jul 29, 2021 | 2.480 | 2.580 | 2.180 | 2.210 | 3,940,094 | -0.24(-9.80%) |
Jul 28, 2021 | 2.400 | 2.560 | 2.400 | 2.450 | 993,450 | +0.03(+1.24%) |
Jul 27, 2021 | 2.526 | 2.600 | 2.380 | 2.420 | 1,482,534 | -0.14(-5.47%) |
Jul 26, 2021 | 2.460 | 2.710 | 2.460 | 2.560 | 1,017,873 | +0.06(+2.40%) |
Jul 23, 2021 | 2.580 | 2.640 | 2.440 | 2.500 | 919,462 | -0.08(-3.10%) |
Jul 22, 2021 | 2.490 | 2.660 | 2.460 | 2.580 | 1,568,040 | +0.03(+1.18%) |
Jul 21, 2021 | 2.400 | 2.680 | 2.400 | 2.550 | 1,651,412 | +0.16(+6.69%) |
Jul 20, 2021 | 2.540 | 2.630 | 2.390 | 2.390 | 3,483,874 | -0.18(-7.00%) |
Jul 19, 2021 | 2.390 | 2.600 | 2.340 | 2.570 | 2,269,369 | +0.15(+6.20%) |
Jul 16, 2021 | 2.620 | 2.620 | 2.375 | 2.420 | 5,129,606 | -0.15(-5.84%) |
Jul 15, 2021 | 2.640 | 2.650 | 2.510 | 2.570 | 712,397 | -0.06(-2.28%) |
Jul 14, 2021 | 2.850 | 2.850 | 2.600 | 2.630 | 1,306,190 | -0.25(-8.68%) |
Jul 13, 2021 | 3.010 | 3.070 | 2.850 | 2.880 | 1,674,128 | -0.13(-4.32%) |
Jul 12, 2021 | 3.080 | 3.130 | 2.960 | 3.010 | 1,054,820 | -0.02(-0.66%) |
Jul 09, 2021 | 3.010 | 3.200 | 2.960 | 3.030 | 2,321,228 | +0.07(+2.36%) |
Jul 08, 2021 | 2.960 | 3.060 | 2.930 | 2.960 | 1,170,049 | -0.13(-4.21%) |
Jul 07, 2021 | 3.210 | 3.300 | 2.910 | 3.090 | 1,618,513 | -0.11(-3.44%) |
Jul 06, 2021 | 3.380 | 3.380 | 3.130 | 3.200 | 1,297,290 | -0.19(-5.60%) |
Jul 02, 2021 | 3.430 | 3.440 | 3.200 | 3.390 | 2,188,177 | -0.02(-0.59%) |
Jul 01, 2021 | 3.550 | 3.570 | 3.320 | 3.410 | 1,207,237 | -0.16(-4.48%) |
Jun 30, 2021 | 3.430 | 3.680 | 3.410 | 3.570 | 929,790 | +0.01(+0.28%) |
Jun 29, 2021 | 3.750 | 3.800 | 3.420 | 3.560 | 1,738,483 | -0.18(-4.81%) |
Jun 28, 2021 | 3.860 | 3.900 | 3.650 | 3.740 | 1,768,964 | -0.21(-5.32%) |
Jun 25, 2021 | 3.650 | 3.950 | 3.470 | 3.950 | 5,695,109 | +0.40(+11.27%) |
Jun 24, 2021 | 3.410 | 3.740 | 3.270 | 3.550 | 5,184,444 | +0.18(+5.34%) |
Jun 23, 2021 | 3.200 | 3.400 | 3.110 | 3.370 | 1,820,333 | +0.12(+3.69%) |
Jun 22, 2021 | 3.330 | 3.380 | 3.110 | 3.250 | 1,391,813 | +0.00(+0.00%) |
Jun 21, 2021 | 3.010 | 3.250 | 2.810 | 3.250 | 2,401,620 | +0.24(+7.97%) |
Jun 18, 2021 | 3.050 | 3.050 | 2.930 | 3.010 | 1,273,381 | -0.07(-2.27%) |
Jun 17, 2021 | 3.070 | 3.230 | 3.010 | 3.080 | 993,691 | -0.06(-1.91%) |
Jun 16, 2021 | 3.050 | 3.140 | 2.920 | 3.140 | 1,987,725 | +0.00(+0.00%) |
Jun 15, 2021 | 3.230 | 3.280 | 2.905 | 3.140 | 3,202,129 | -0.03(-0.95%) |
Jun 14, 2021 | 3.240 | 3.690 | 3.020 | 3.170 | 10,871,833 | -0.04(-1.25%) |
Jun 11, 2021 | 2.610 | 3.400 | 2.600 | 3.210 | 22,656,968 | +0.72(+28.92%) |
Jun 10, 2021 | 2.440 | 2.520 | 2.370 | 2.490 | 4,067,149 | -0.19(-7.09%) |
Jun 09, 2021 | 2.460 | 2.800 | 2.360 | 2.680 | 4,414,037 | +0.32(+13.56%) |
Jun 08, 2021 | 2.370 | 2.420 | 2.280 | 2.360 | 2,109,298 | -0.01(-0.42%) |
Jun 07, 2021 | 2.210 | 2.380 | 2.200 | 2.370 | 4,096,745 | +0.17(+7.73%) |
Jun 04, 2021 | 2.380 | 2.450 | 2.090 | 2.200 | 5,934,772 | +0.09(+4.27%) |
Jun 03, 2021 | 2.190 | 2.200 | 2.040 | 2.110 | 4,197,169 | -0.08(-3.65%) |
Jun 02, 2021 | 2.600 | 2.640 | 2.150 | 2.190 | 3,440,166 | -0.67(-23.43%) |
Jun 01, 2021 | 2.690 | 2.860 | 2.610 | 2.860 | 543,260 | +0.27(+10.42%) |
May 28, 2021 | 2.660 | 2.750 | 2.483 | 2.590 | 370,450 | -0.06(-2.26%) |
May 27, 2021 | 2.470 | 2.660 | 2.410 | 2.650 | 345,182 | +0.18(+7.29%) |
May 26, 2021 | 2.400 | 2.500 | 2.360 | 2.470 | 348,790 | +0.05(+2.07%) |
May 25, 2021 | 2.480 | 2.560 | 2.390 | 2.420 | 254,689 | -0.07(-2.81%) |
May 24, 2021 | 2.490 | 2.500 | 2.270 | 2.490 | 518,018 | +0.04(+1.63%) |
May 21, 2021 | 2.700 | 2.780 | 2.410 | 2.450 | 651,261 | -0.20(-7.55%) |
May 20, 2021 | 2.300 | 2.820 | 2.300 | 2.650 | 1,984,671 | +0.41(+18.30%) |
May 19, 2021 | 2.200 | 2.250 | 2.110 | 2.240 | 1,243,264 | +0.04(+1.82%) |
May 18, 2021 | 2.270 | 2.350 | 2.190 | 2.200 | 833,514 | -0.06(-2.65%) |
May 17, 2021 | 2.370 | 2.420 | 2.200 | 2.260 | 518,109 | -0.10(-4.24%) |
May 14, 2021 | 2.450 | 2.560 | 2.280 | 2.360 | 638,019 | +0.01(+0.43%) |
May 13, 2021 | 2.440 | 2.440 | 2.270 | 2.350 | 492,728 | -0.04(-1.67%) |
May 12, 2021 | 2.480 | 2.670 | 2.380 | 2.390 | 430,149 | -0.11(-4.40%) |
May 11, 2021 | 2.330 | 2.600 | 2.200 | 2.500 | 574,135 | +0.15(+6.38%) |
May 10, 2021 | 2.750 | 2.770 | 2.340 | 2.350 | 1,101,301 | -0.37(-13.60%) |
May 07, 2021 | 2.870 | 2.970 | 2.690 | 2.720 | 389,710 | -0.14(-4.90%) |
May 06, 2021 | 3.050 | 3.050 | 2.750 | 2.860 | 745,943 | -0.23(-7.44%) |
May 05, 2021 | 3.130 | 3.200 | 3.050 | 3.090 | 286,723 | -0.04(-1.28%) |
May 04, 2021 | 3.330 | 3.350 | 3.030 | 3.130 | 410,587 | -0.25(-7.40%) |
May 03, 2021 | 3.190 | 3.550 | 3.190 | 3.380 | 623,004 | +0.22(+6.96%) |
Apr 30, 2021 | 3.060 | 3.170 | 3.060 | 3.160 | 326,600 | +0.11(+3.61%) |
Apr 29, 2021 | 3.060 | 3.100 | 3.000 | 3.050 | 404,614 | +0.03(+0.99%) |
Apr 28, 2021 | 3.160 | 3.190 | 3.000 | 3.020 | 276,626 | -0.13(-4.13%) |
Apr 27, 2021 | 3.140 | 3.250 | 3.020 | 3.150 | 362,015 | +0.01(+0.32%) |
Apr 26, 2021 | 3.060 | 3.160 | 2.940 | 3.140 | 491,345 | +0.10(+3.29%) |
Apr 23, 2021 | 3.030 | 3.090 | 2.980 | 3.040 | 370,000 | +0.02(+0.66%) |
Apr 22, 2021 | 3.100 | 3.180 | 2.980 | 3.020 | 388,767 | +0.03(+1.00%) |
Apr 21, 2021 | 3.010 | 3.160 | 2.930 | 2.990 | 445,179 | -0.02(-0.66%) |
Apr 20, 2021 | 3.120 | 3.260 | 2.990 | 3.010 | 293,541 | -0.17(-5.35%) |
Apr 19, 2021 | 3.390 | 3.390 | 3.030 | 3.180 | 342,703 | -0.19(-5.64%) |
Apr 16, 2021 | 3.450 | 3.500 | 3.226 | 3.370 | 353,900 | -0.04(-1.17%) |
Apr 15, 2021 | 3.490 | 3.540 | 3.310 | 3.410 | 320,636 | -0.09(-2.57%) |
Apr 14, 2021 | 3.550 | 3.780 | 3.450 | 3.500 | 424,663 | -0.02(-0.57%) |
Apr 13, 2021 | 3.740 | 3.750 | 3.450 | 3.520 | 331,274 | -0.23(-6.13%) |
Apr 12, 2021 | 3.910 | 4.000 | 3.720 | 3.750 | 738,487 | -0.12(-3.10%) |
Apr 09, 2021 | 4.100 | 4.100 | 3.840 | 3.870 | 332,500 | -0.19(-4.68%) |
Apr 08, 2021 | 4.320 | 4.330 | 3.970 | 4.060 | 330,137 | -0.18(-4.25%) |
Apr 07, 2021 | 4.610 | 4.650 | 4.210 | 4.240 | 285,729 | -0.34(-7.42%) |
Apr 06, 2021 | 4.970 | 5.030 | 4.440 | 4.580 | 243,331 | -0.35(-7.10%) |
Apr 05, 2021 | 4.940 | 5.130 | 4.900 | 4.930 | 445,261 | +0.01(+0.20%) |