Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.220 | 1.251 | 1.190 | 1.200 | 2,351,736 | -0.01(-0.83%) |
May 27, 2021 | 1.150 | 1.240 | 1.130 | 1.210 | 3,668,055 | +0.07(+6.14%) |
May 26, 2021 | 1.160 | 1.190 | 1.120 | 1.140 | 5,225,414 | +0.02(+1.79%) |
May 25, 2021 | 1.250 | 1.300 | 1.120 | 1.120 | 7,430,511 | -0.13(-10.40%) |
May 24, 2021 | 1.330 | 1.330 | 1.215 | 1.250 | 2,876,330 | -0.06(-4.58%) |
May 21, 2021 | 1.320 | 1.400 | 1.260 | 1.310 | 4,399,976 | -0.01(-0.76%) |
May 20, 2021 | 1.250 | 1.330 | 1.250 | 1.320 | 2,053,982 | +0.06(+4.76%) |
May 19, 2021 | 1.230 | 1.300 | 1.210 | 1.260 | 3,117,839 | +0.00(+0.00%) |
May 18, 2021 | 1.170 | 1.330 | 1.170 | 1.260 | 5,292,624 | +0.10(+8.62%) |
May 17, 2021 | 1.120 | 1.190 | 1.120 | 1.160 | 2,194,457 | +0.00(+0.00%) |
May 14, 2021 | 1.100 | 1.170 | 1.090 | 1.160 | 1,852,629 | +0.07(+6.42%) |
May 13, 2021 | 1.150 | 1.200 | 1.080 | 1.090 | 3,868,786 | -0.07(-6.03%) |
May 12, 2021 | 1.200 | 1.231 | 1.150 | 1.160 | 4,316,612 | -0.05(-4.13%) |
May 11, 2021 | 1.040 | 1.220 | 1.040 | 1.210 | 6,697,705 | +0.10(+9.01%) |
May 10, 2021 | 1.220 | 1.220 | 1.060 | 1.110 | 10,058,705 | -0.06(-5.13%) |
May 07, 2021 | 1.100 | 1.240 | 1.080 | 1.170 | 9,582,866 | +0.07(+6.36%) |
May 06, 2021 | 1.170 | 1.170 | 1.000 | 1.100 | 16,441,892 | -0.05(-4.35%) |
May 05, 2021 | 1.170 | 1.210 | 1.130 | 1.150 | 3,931,581 | -0.04(-3.36%) |
May 04, 2021 | 1.270 | 1.280 | 1.120 | 1.190 | 13,829,259 | -0.08(-6.30%) |
May 03, 2021 | 1.370 | 1.370 | 1.240 | 1.270 | 5,038,312 | -0.03(-2.31%) |
Apr 30, 2021 | 1.280 | 1.380 | 1.230 | 1.300 | 8,757,200 | -0.12(-8.45%) |
Apr 29, 2021 | 1.300 | 1.450 | 1.290 | 1.420 | 5,634,018 | +0.13(+10.08%) |
Apr 28, 2021 | 1.290 | 1.330 | 1.260 | 1.290 | 1,836,414 | +0.01(+0.78%) |
Apr 27, 2021 | 1.370 | 1.370 | 1.270 | 1.280 | 3,132,342 | -0.09(-6.57%) |
Apr 26, 2021 | 1.360 | 1.380 | 1.310 | 1.370 | 2,225,612 | +0.03(+2.24%) |
Apr 23, 2021 | 1.310 | 1.368 | 1.270 | 1.340 | 2,551,500 | +0.03(+2.29%) |
Apr 22, 2021 | 1.280 | 1.350 | 1.230 | 1.310 | 6,982,262 | +0.03(+2.34%) |
Apr 21, 2021 | 1.200 | 1.300 | 1.170 | 1.280 | 15,966,090 | +0.08(+6.67%) |
Apr 20, 2021 | 1.440 | 1.460 | 1.150 | 1.200 | 29,668,300 | -0.24(-16.67%) |
Apr 19, 2021 | 1.550 | 1.570 | 1.420 | 1.440 | 7,106,872 | -0.14(-8.86%) |
Apr 16, 2021 | 1.510 | 1.590 | 1.500 | 1.580 | 3,089,800 | +0.10(+6.76%) |
Apr 15, 2021 | 1.630 | 1.630 | 1.450 | 1.480 | 8,861,477 | -0.14(-8.64%) |
Apr 14, 2021 | 1.560 | 1.660 | 1.540 | 1.620 | 4,449,831 | +0.07(+4.52%) |
Apr 13, 2021 | 1.550 | 1.590 | 1.480 | 1.550 | 6,059,852 | +0.01(+0.65%) |
Apr 12, 2021 | 1.670 | 1.690 | 1.520 | 1.540 | 11,701,140 | -0.13(-7.78%) |
Apr 09, 2021 | 1.740 | 1.770 | 1.630 | 1.670 | 6,910,400 | -0.10(-5.65%) |
Apr 08, 2021 | 1.800 | 1.810 | 1.760 | 1.770 | 3,207,984 | +0.00(+0.00%) |
Apr 07, 2021 | 1.850 | 1.860 | 1.750 | 1.770 | 3,857,888 | -0.09(-4.84%) |
Apr 06, 2021 | 1.710 | 1.860 | 1.690 | 1.860 | 8,647,122 | +0.17(+10.06%) |
Apr 05, 2021 | 1.800 | 1.830 | 1.690 | 1.690 | 5,326,830 | -0.08(-4.52%) |
Apr 01, 2021 | 1.790 | 1.810 | 1.650 | 1.770 | 25,249,500 | -0.04(-2.21%) |
Mar 31, 2021 | 1.790 | 1.870 | 1.750 | 1.810 | 10,771,092 | +0.00(+0.00%) |
Mar 30, 2021 | 1.900 | 1.900 | 1.740 | 1.810 | 13,802,696 | +0.01(+0.56%) |
Mar 29, 2021 | 1.940 | 1.970 | 1.790 | 1.800 | 10,059,146 | -0.14(-7.22%) |
Mar 26, 2021 | 2.050 | 2.060 | 1.900 | 1.940 | 12,546,000 | -0.08(-3.96%) |
Mar 25, 2021 | 2.090 | 2.160 | 2.010 | 2.020 | 18,124,430 | -0.22(-9.82%) |
Mar 24, 2021 | 2.440 | 2.630 | 2.210 | 2.240 | 39,387,956 | +0.00(+0.00%) |
Mar 23, 2021 | 2.150 | 2.370 | 2.140 | 2.240 | 15,506,023 | +0.09(+4.19%) |
Mar 22, 2021 | 2.200 | 2.250 | 2.100 | 2.150 | 11,049,455 | +0.00(+0.00%) |
Mar 19, 2021 | 2.150 | 2.220 | 2.065 | 2.150 | 20,240,500 | +0.00(+0.00%) |
Mar 18, 2021 | 2.170 | 2.370 | 2.130 | 2.150 | 20,864,278 | -0.09(-4.02%) |
Mar 17, 2021 | 2.030 | 2.250 | 2.020 | 2.240 | 15,392,872 | +0.17(+8.21%) |
Mar 16, 2021 | 2.050 | 2.100 | 2.040 | 2.070 | 9,852,387 | +0.01(+0.49%) |
Mar 15, 2021 | 2.040 | 2.110 | 1.990 | 2.060 | 14,017,626 | +0.04(+1.98%) |
Mar 12, 2021 | 1.990 | 2.080 | 1.980 | 2.020 | 13,230,800 | +0.04(+2.02%) |
Mar 11, 2021 | 1.980 | 2.010 | 1.940 | 1.980 | 5,546,140 | +0.02(+1.02%) |
Mar 10, 2021 | 2.030 | 2.070 | 1.920 | 1.960 | 5,317,252 | -0.07(-3.45%) |
Mar 09, 2021 | 2.040 | 2.160 | 2.000 | 2.030 | 10,331,014 | +0.02(+1.00%) |
Mar 08, 2021 | 1.990 | 2.090 | 1.930 | 2.010 | 7,795,597 | +0.05(+2.55%) |
Mar 05, 2021 | 1.990 | 2.010 | 1.840 | 1.960 | 7,423,500 | -0.01(-0.51%) |
Mar 04, 2021 | 2.040 | 2.080 | 1.900 | 1.970 | 8,559,867 | -0.07(-3.43%) |
Mar 03, 2021 | 1.970 | 2.110 | 1.960 | 2.040 | 12,651,084 | +0.10(+5.15%) |
Mar 02, 2021 | 1.950 | 2.010 | 1.920 | 1.940 | 5,437,316 | -0.01(-0.51%) |
Mar 01, 2021 | 1.900 | 2.130 | 1.880 | 1.950 | 25,137,300 | +0.12(+6.56%) |
Feb 26, 2021 | 1.960 | 1.975 | 1.830 | 1.830 | 3,191,400 | -0.14(-7.11%) |
Feb 25, 2021 | 2.060 | 2.110 | 1.960 | 1.970 | 4,326,837 | -0.09(-4.37%) |
Feb 24, 2021 | 1.950 | 2.100 | 1.950 | 2.060 | 7,152,473 | +0.14(+7.29%) |
Feb 23, 2021 | 1.940 | 1.960 | 1.830 | 1.920 | 4,339,404 | -0.04(-2.04%) |
Feb 22, 2021 | 2.060 | 2.070 | 1.960 | 1.960 | 4,812,514 | -0.10(-4.85%) |
Feb 19, 2021 | 2.010 | 2.075 | 1.990 | 2.060 | 6,386,300 | +0.07(+3.52%) |
Feb 18, 2021 | 2.060 | 2.100 | 1.980 | 1.990 | 4,767,554 | -0.12(-5.69%) |
Feb 17, 2021 | 2.130 | 2.160 | 2.040 | 2.110 | 8,676,476 | +0.00(+0.00%) |
Feb 16, 2021 | 2.150 | 2.280 | 2.090 | 2.110 | 14,435,981 | -0.01(-0.47%) |
Feb 12, 2021 | 2.050 | 2.170 | 2.015 | 2.120 | 7,396,600 | +0.08(+3.92%) |
Feb 11, 2021 | 2.070 | 2.130 | 2.040 | 2.040 | 4,129,388 | -0.03(-1.45%) |
Feb 10, 2021 | 2.080 | 2.110 | 1.990 | 2.070 | 6,193,613 | +0.01(+0.49%) |
Feb 09, 2021 | 2.130 | 2.150 | 2.040 | 2.060 | 4,811,455 | -0.06(-2.83%) |
Feb 08, 2021 | 2.110 | 2.150 | 2.040 | 2.120 | 5,445,174 | +0.03(+1.44%) |
Feb 05, 2021 | 2.100 | 2.150 | 2.070 | 2.090 | 5,224,100 | +0.00(+0.00%) |
Feb 04, 2021 | 2.070 | 2.130 | 2.000 | 2.090 | 5,258,601 | +0.03(+1.46%) |
Feb 03, 2021 | 2.030 | 2.120 | 1.980 | 2.060 | 6,604,623 | +0.08(+4.04%) |
Feb 02, 2021 | 2.000 | 2.090 | 1.950 | 1.980 | 3,110,450 | +0.00(+0.00%) |
Feb 01, 2021 | 1.950 | 2.030 | 1.930 | 1.980 | 4,170,567 | +0.08(+4.21%) |
Jan 29, 2021 | 1.870 | 2.020 | 1.810 | 1.900 | 4,649,300 | -0.03(-1.55%) |
Jan 28, 2021 | 2.080 | 2.080 | 1.910 | 1.930 | 3,709,152 | -0.09(-4.46%) |
Jan 27, 2021 | 2.010 | 2.110 | 1.980 | 2.020 | 4,646,776 | -0.05(-2.42%) |
Jan 26, 2021 | 2.140 | 2.140 | 2.020 | 2.070 | 4,426,781 | +0.01(+0.49%) |
Jan 25, 2021 | 2.050 | 2.130 | 2.020 | 2.060 | 3,975,157 | +0.02(+0.98%) |
Jan 22, 2021 | 2.080 | 2.080 | 1.980 | 2.040 | 2,637,200 | -0.04(-1.92%) |
Jan 21, 2021 | 2.050 | 2.120 | 2.000 | 2.080 | 3,416,461 | +0.04(+1.96%) |
Jan 20, 2021 | 2.040 | 2.120 | 1.950 | 2.040 | 3,937,334 | +0.02(+0.99%) |
Jan 19, 2021 | 2.150 | 2.150 | 2.000 | 2.020 | 3,007,738 | -0.09(-4.27%) |
Jan 15, 2021 | 2.170 | 2.213 | 2.060 | 2.110 | 3,314,900 | -0.05(-2.31%) |
Jan 14, 2021 | 1.970 | 2.250 | 1.970 | 2.160 | 4,693,184 | +0.21(+10.77%) |
Jan 13, 2021 | 2.060 | 2.080 | 1.880 | 1.950 | 1,920,145 | -0.09(-4.41%) |
Jan 12, 2021 | 2.000 | 2.090 | 1.970 | 2.040 | 1,722,588 | +0.06(+3.03%) |
Jan 11, 2021 | 1.930 | 2.030 | 1.880 | 1.980 | 1,875,828 | +0.03(+1.54%) |
Jan 08, 2021 | 1.870 | 1.975 | 1.795 | 1.950 | 2,868,900 | +0.09(+4.84%) |
Jan 07, 2021 | 1.770 | 1.880 | 1.740 | 1.860 | 2,572,116 | +0.12(+6.90%) |
Jan 06, 2021 | 1.720 | 1.800 | 1.720 | 1.740 | 2,058,652 | +0.02(+1.16%) |
Jan 05, 2021 | 1.750 | 1.780 | 1.700 | 1.720 | 1,898,257 | -0.03(-1.71%) |
Jan 04, 2021 | 1.830 | 1.840 | 1.740 | 1.750 | 2,023,994 | -0.07(-3.85%) |
Dec 31, 2020 | 1.820 | 1.820 | 1.820 | 3,612,475 | +0.11(+6.43%) | |
Dec 30, 2020 | 1.680 | 1.770 | 1.670 | 1.710 | 3,612,475 | +0.01(+0.59%) |
Dec 29, 2020 | 1.870 | 1.920 | 1.690 | 1.700 | 3,734,657 | -0.17(-9.09%) |
Dec 28, 2020 | 1.900 | 1.940 | 1.840 | 1.870 | 2,007,589 | -0.03(-1.58%) |
Dec 24, 2020 | 1.890 | 1.920 | 1.859 | 1.900 | 669,000 | +0.00(+0.00%) |
Dec 23, 2020 | 1.880 | 1.920 | 1.840 | 1.900 | 1,777,953 | +0.03(+1.60%) |
Dec 22, 2020 | 2.030 | 2.070 | 1.860 | 1.870 | 2,328,346 | -0.07(-3.61%) |
Dec 21, 2020 | 1.900 | 2.010 | 1.890 | 1.940 | 1,748,922 | -0.08(-3.96%) |
Dec 18, 2020 | 1.940 | 2.110 | 1.910 | 2.020 | 4,156,800 | +0.09(+4.66%) |
Dec 17, 2020 | 2.010 | 2.040 | 1.900 | 1.930 | 1,868,851 | -0.06(-3.02%) |
Dec 16, 2020 | 2.000 | 2.050 | 1.970 | 1.990 | 1,348,011 | -0.02(-1.00%) |
Dec 15, 2020 | 2.010 | 2.040 | 1.950 | 2.010 | 1,394,601 | +0.02(+1.01%) |
Dec 14, 2020 | 2.030 | 2.060 | 1.950 | 1.990 | 1,734,131 | -0.05(-2.45%) |
Dec 11, 2020 | 2.030 | 2.080 | 1.970 | 2.040 | 2,085,000 | -0.05(-2.39%) |
Dec 10, 2020 | 2.010 | 2.160 | 1.960 | 2.090 | 1,373,047 | +0.05(+2.45%) |
Dec 09, 2020 | 2.150 | 2.170 | 2.010 | 2.040 | 1,351,830 | -0.10(-4.67%) |
Dec 08, 2020 | 2.200 | 2.270 | 2.090 | 2.140 | 1,334,634 | -0.07(-3.17%) |
Dec 07, 2020 | 2.150 | 2.300 | 2.130 | 2.210 | 1,241,811 | +0.01(+0.45%) |
Dec 04, 2020 | 2.150 | 2.230 | 2.100 | 2.200 | 1,115,300 | +0.05(+2.33%) |
Dec 03, 2020 | 2.100 | 2.190 | 2.080 | 2.150 | 1,541,992 | +0.04(+1.90%) |
Dec 02, 2020 | 2.130 | 2.200 | 2.110 | 2.110 | 972,304 | -0.03(-1.40%) |
Dec 01, 2020 | 2.170 | 2.190 | 2.110 | 2.140 | 1,542,436 | +0.01(+0.47%) |
Nov 30, 2020 | 2.250 | 2.250 | 2.120 | 2.130 | 1,312,439 | -0.11(-4.91%) |
Nov 27, 2020 | 2.270 | 2.350 | 2.230 | 2.240 | 660,800 | -0.04(-1.75%) |
Nov 25, 2020 | 2.330 | 2.380 | 2.260 | 2.280 | 1,289,800 | -0.05(-2.15%) |
Nov 24, 2020 | 2.230 | 2.340 | 2.220 | 2.330 | 2,279,039 | +0.10(+4.48%) |
Nov 23, 2020 | 2.150 | 2.290 | 2.080 | 2.230 | 2,111,700 | +0.03(+1.36%) |
Nov 20, 2020 | 2.230 | 2.270 | 2.140 | 2.200 | 1,383,900 | -0.06(-2.65%) |
Nov 19, 2020 | 2.250 | 2.270 | 2.180 | 2.260 | 1,065,154 | +0.04(+1.80%) |
Nov 18, 2020 | 2.330 | 2.380 | 2.180 | 2.220 | 1,094,705 | -0.10(-4.31%) |
Nov 17, 2020 | 2.270 | 2.380 | 2.250 | 2.320 | 1,199,364 | +0.03(+1.31%) |
Nov 16, 2020 | 2.240 | 2.340 | 2.220 | 2.290 | 1,102,104 | +0.07(+3.15%) |
Nov 13, 2020 | 2.150 | 2.230 | 2.149 | 2.220 | 951,800 | +0.07(+3.26%) |
Nov 12, 2020 | 2.280 | 2.340 | 2.100 | 2.150 | 1,759,124 | -0.14(-6.11%) |
Nov 11, 2020 | 2.340 | 2.350 | 2.220 | 2.290 | 740,174 | +0.01(+0.44%) |
Nov 10, 2020 | 2.300 | 2.310 | 2.190 | 2.280 | 1,093,271 | -0.01(-0.44%) |
Nov 09, 2020 | 2.260 | 2.330 | 2.190 | 2.290 | 2,337,270 | +0.21(+10.10%) |
Nov 06, 2020 | 2.120 | 2.125 | 2.045 | 2.080 | 805,100 | -0.04(-1.89%) |
Nov 05, 2020 | 2.100 | 2.150 | 1.940 | 2.120 | 1,956,361 | +0.06(+2.91%) |
Nov 04, 2020 | 2.040 | 2.090 | 1.920 | 2.060 | 1,910,365 | -0.03(-1.44%) |
Nov 03, 2020 | 1.780 | 2.180 | 1.730 | 2.090 | 4,013,762 | +0.45(+27.44%) |
Nov 02, 2020 | 1.680 | 1.780 | 1.600 | 1.640 | 3,360,241 | -0.28(-14.58%) |
Oct 30, 2020 | 1.990 | 2.000 | 1.880 | 1.920 | 1,011,600 | -0.08(-4.00%) |
Oct 29, 2020 | 1.960 | 2.000 | 1.870 | 2.000 | 1,233,382 | +0.05(+2.56%) |
Oct 28, 2020 | 2.100 | 2.140 | 1.930 | 1.950 | 1,668,400 | -0.22(-10.14%) |
Oct 27, 2020 | 2.250 | 2.262 | 2.080 | 2.170 | 1,176,169 | -0.07(-3.13%) |
Oct 26, 2020 | 2.310 | 2.340 | 2.180 | 2.240 | 1,150,676 | -0.11(-4.68%) |
Oct 23, 2020 | 2.270 | 2.370 | 2.250 | 2.350 | 1,050,900 | +0.04(+1.73%) |
Oct 22, 2020 | 2.290 | 2.340 | 2.161 | 2.310 | 1,430,075 | +0.06(+2.67%) |
Oct 21, 2020 | 2.290 | 2.310 | 2.220 | 2.250 | 890,881 | -0.08(-3.43%) |
Oct 20, 2020 | 2.420 | 2.450 | 2.320 | 2.330 | 808,568 | -0.09(-3.72%) |
Oct 19, 2020 | 2.320 | 2.520 | 2.320 | 2.420 | 2,816,907 | +0.11(+4.76%) |
Oct 16, 2020 | 2.370 | 2.442 | 2.260 | 2.310 | 1,386,900 | -0.02(-0.86%) |
Oct 15, 2020 | 2.330 | 2.340 | 2.230 | 2.330 | 1,614,298 | -0.04(-1.69%) |
Oct 14, 2020 | 2.370 | 2.470 | 2.290 | 2.370 | 1,788,727 | -0.08(-3.27%) |
Oct 13, 2020 | 2.450 | 2.490 | 2.340 | 2.450 | 1,658,804 | -0.02(-0.81%) |
Oct 12, 2020 | 2.540 | 2.570 | 2.430 | 2.470 | 1,136,237 | -0.07(-2.76%) |
Oct 09, 2020 | 2.620 | 2.648 | 2.432 | 2.540 | 1,757,100 | -0.09(-3.42%) |
Oct 08, 2020 | 2.700 | 2.700 | 2.520 | 2.630 | 2,178,447 | -0.02(-0.75%) |
Oct 07, 2020 | 2.580 | 2.770 | 2.550 | 2.650 | 2,480,989 | +0.10(+3.92%) |
Oct 06, 2020 | 2.530 | 2.640 | 2.500 | 2.550 | 1,970,380 | +0.04(+1.59%) |
Oct 05, 2020 | 2.490 | 2.580 | 2.420 | 2.510 | 1,889,054 | +0.05(+2.03%) |
Oct 02, 2020 | 2.470 | 2.560 | 2.370 | 2.460 | 1,815,900 | +0.01(+0.41%) |
Oct 01, 2020 | 2.280 | 2.530 | 2.240 | 2.450 | 2,736,472 | +0.24(+10.86%) |
Sep 30, 2020 | 2.170 | 2.290 | 2.160 | 2.210 | 2,042,521 | +0.05(+2.31%) |
Sep 29, 2020 | 2.180 | 2.200 | 2.040 | 2.160 | 1,879,720 | -0.01(-0.46%) |
Sep 28, 2020 | 2.300 | 2.300 | 2.090 | 2.170 | 2,701,711 | -0.09(-3.98%) |
Sep 25, 2020 | 2.050 | 2.390 | 2.020 | 2.260 | 4,271,500 | +0.04(+1.80%) |
Sep 24, 2020 | 1.880 | 2.230 | 1.400 | 2.220 | 12,752,479 | -0.04(-1.77%) |