Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.660 | 1.690 | 1.500 | 1.510 | 239,051 | -0.15(-9.04%) |
Nov 29, 2021 | 1.680 | 1.750 | 1.630 | 1.660 | 62,004 | +0.04(+2.47%) |
Nov 26, 2021 | 1.700 | 1.710 | 1.580 | 1.620 | 144,396 | -0.13(-7.43%) |
Nov 24, 2021 | 1.820 | 1.820 | 1.725 | 1.750 | 103,935 | -0.07(-3.85%) |
Nov 23, 2021 | 1.760 | 1.850 | 1.750 | 1.820 | 41,330 | +0.05(+2.82%) |
Nov 22, 2021 | 1.690 | 1.800 | 1.640 | 1.770 | 56,764 | +0.13(+7.93%) |
Nov 19, 2021 | 1.690 | 1.690 | 1.640 | 1.640 | 31,716 | -0.01(-0.61%) |
Nov 18, 2021 | 1.740 | 1.686 | 1.650 | 1.650 | 38,047 | -0.08(-4.62%) |
Nov 17, 2021 | 1.820 | 1.849 | 1.700 | 1.730 | 59,772 | +0.00(+0.00%) |
Nov 16, 2021 | 1.900 | 1.900 | 1.730 | 1.730 | 89,288 | -0.13(-6.99%) |
Nov 15, 2021 | 1.900 | 1.900 | 1.690 | 1.860 | 387,683 | +0.26(+16.25%) |
Nov 12, 2021 | 1.580 | 1.750 | 1.580 | 1.600 | 199,107 | +0.03(+1.91%) |
Nov 11, 2021 | 1.880 | 1.880 | 1.550 | 1.570 | 314,390 | -0.31(-16.49%) |
Nov 10, 2021 | 1.875 | 1.880 | 11,236 | +0.00(+0.00%) | ||
Nov 09, 2021 | 1.900 | 1.900 | 1.860 | 1.880 | 18,456 | -0.02(-1.05%) |
Nov 08, 2021 | 1.890 | 1.900 | 1.870 | 1.900 | 11,708 | +0.00(+0.00%) |
Nov 05, 2021 | 1.870 | 1.900 | 1.863 | 1.900 | 2,594 | +0.01(+0.53%) |
Nov 04, 2021 | 1.890 | 1.920 | 1.860 | 1.890 | 41,834 | +0.02(+1.07%) |
Nov 03, 2021 | 1.860 | 1.890 | 1.855 | 1.870 | 34,863 | -0.03(-1.58%) |
Nov 02, 2021 | 1.870 | 1.900 | 1.860 | 1.900 | 20,811 | +0.01(+0.53%) |
Nov 01, 2021 | 1.880 | 1.900 | 1.900 | 1.890 | 43,919 | -0.01(-0.53%) |
Oct 29, 2021 | 1.880 | 2.000 | 1.863 | 1.900 | 65,364 | +0.02(+1.06%) |
Oct 28, 2021 | 1.840 | 1.880 | 1.830 | 1.880 | 37,821 | +0.07(+3.87%) |
Oct 27, 2021 | 1.830 | 1.830 | 1.810 | 1.810 | 12,620 | -0.01(-0.55%) |
Oct 26, 2021 | 1.800 | 1.820 | 28,714 | +0.01(+0.55%) | ||
Oct 25, 2021 | 1.800 | 1.840 | 1.800 | 1.810 | 34,816 | -0.02(-1.09%) |
Oct 22, 2021 | 1.870 | 1.870 | 1.830 | 1.830 | 14,275 | -0.06(-3.17%) |
Oct 21, 2021 | 1.880 | 1.900 | 1.810 | 1.890 | 27,846 | -0.01(-0.53%) |
Oct 20, 2021 | 1.860 | 1.900 | 1.843 | 1.900 | 33,907 | +0.04(+2.15%) |
Oct 19, 2021 | 1.860 | 1.860 | 1.825 | 1.860 | 19,095 | +0.00(+0.00%) |
Oct 18, 2021 | 1.920 | 1.920 | 1.810 | 1.860 | 32,914 | -0.06(-3.12%) |
Oct 15, 2021 | 1.970 | 1.970 | 1.900 | 1.920 | 19,695 | -0.06(-3.13%) |
Oct 14, 2021 | 1.940 | 2.000 | 1.920 | 1.982 | 31,946 | +0.02(+1.13%) |
Oct 13, 2021 | 1.980 | 1.990 | 1.920 | 1.960 | 16,496 | +0.03(+1.55%) |
Oct 12, 2021 | 1.900 | 2.050 | 1.900 | 1.930 | 85,224 | +0.01(+0.68%) |
Oct 11, 2021 | 1.970 | 1.980 | 1.910 | 1.917 | 15,428 | -0.04(-2.20%) |
Oct 08, 2021 | 1.950 | 1.960 | 1.950 | 1.960 | 901 | +0.00(+0.01%) |
Oct 07, 2021 | 1.930 | 1.980 | 1.930 | 1.960 | 23,337 | -0.02(-1.01%) |
Oct 06, 2021 | 1.940 | 1.990 | 1.920 | 1.980 | 39,507 | +0.00(+0.00%) |
Oct 05, 2021 | 1.950 | 2.035 | 1.935 | 1.980 | 21,792 | +0.02(+1.28%) |
Oct 04, 2021 | 1.900 | 1.970 | 1.900 | 1.955 | 26,121 | +0.05(+2.36%) |
Oct 01, 2021 | 1.950 | 1.950 | 1.900 | 1.910 | 28,948 | -0.05(-2.55%) |
Sep 30, 2021 | 1.966 | 1.966 | 1.920 | 1.960 | 28,950 | -0.01(-0.51%) |
Sep 29, 2021 | 1.970 | 2.000 | 1.952 | 1.970 | 24,190 | +0.00(+0.00%) |
Sep 28, 2021 | 2.010 | 2.015 | 1.970 | 1.970 | 40,493 | -0.03(-1.50%) |
Sep 27, 2021 | 2.000 | 2.020 | 1.970 | 2.000 | 42,025 | -0.01(-0.50%) |
Sep 24, 2021 | 2.020 | 2.021 | 2.000 | 2.010 | 35,646 | -0.03(-1.47%) |
Sep 23, 2021 | 2.050 | 2.090 | 2.010 | 2.040 | 75,493 | -0.03(-1.56%) |
Sep 22, 2021 | 2.100 | 2.100 | 2.020 | 2.072 | 55,429 | -0.03(-1.31%) |
Sep 21, 2021 | 2.190 | 2.190 | 2.091 | 2.100 | 28,528 | -0.07(-3.23%) |
Sep 20, 2021 | 2.170 | 2.180 | 2.060 | 2.170 | 25,892 | +0.00(+0.00%) |
Sep 17, 2021 | 2.030 | 2.170 | 2.020 | 2.170 | 19,971 | +0.15(+7.43%) |
Sep 16, 2021 | 2.040 | 2.042 | 2.000 | 2.020 | 23,455 | -0.03(-1.46%) |
Sep 15, 2021 | 2.130 | 2.130 | 2.000 | 2.050 | 49,796 | -0.01(-0.49%) |
Sep 14, 2021 | 2.100 | 2.120 | 2.018 | 2.060 | 52,247 | -0.04(-1.90%) |
Sep 13, 2021 | 2.150 | 2.157 | 2.100 | 2.100 | 16,449 | -0.07(-3.23%) |
Sep 10, 2021 | 2.190 | 2.219 | 2.162 | 2.170 | 18,272 | -0.02(-0.91%) |
Sep 09, 2021 | 2.130 | 2.219 | 2.123 | 2.190 | 40,354 | +0.03(+1.39%) |
Sep 08, 2021 | 2.090 | 2.160 | 2.090 | 2.160 | 16,002 | +0.05(+2.37%) |
Sep 07, 2021 | 2.140 | 2.140 | 2.072 | 2.110 | 35,082 | -0.03(-1.40%) |
Sep 03, 2021 | 2.210 | 2.215 | 2.090 | 2.140 | 31,571 | -0.05(-2.28%) |
Sep 02, 2021 | 2.150 | 2.200 | 2.126 | 2.190 | 66,937 | +0.07(+3.30%) |
Sep 01, 2021 | 2.100 | 2.160 | 2.060 | 2.120 | 89,213 | +0.06(+2.91%) |
Aug 31, 2021 | 2.170 | 2.205 | 2.050 | 2.060 | 70,309 | -0.12(-5.50%) |
Aug 30, 2021 | 2.250 | 2.290 | 2.140 | 2.180 | 94,283 | +0.09(+4.31%) |
Aug 27, 2021 | 2.070 | 2.150 | 2.070 | 2.090 | 132,228 | -0.04(-1.88%) |
Aug 26, 2021 | 2.070 | 2.200 | 2.065 | 2.130 | 141,722 | +0.08(+3.90%) |
Aug 25, 2021 | 1.850 | 2.250 | 1.800 | 2.050 | 849,533 | +0.27(+15.17%) |
Aug 24, 2021 | 1.800 | 1.930 | 1.720 | 1.780 | 850,232 | +0.04(+2.30%) |
Aug 23, 2021 | 1.780 | 1.780 | 1.730 | 1.740 | 621,048 | -0.04(-2.25%) |
Aug 20, 2021 | 1.790 | 1.800 | 1.775 | 1.780 | 19,877 | +0.00(+0.00%) |
Aug 19, 2021 | 1.780 | 1.840 | 1.780 | 1.780 | 137,691 | +0.00(+0.00%) |
Aug 18, 2021 | 1.790 | 1.790 | 1.760 | 1.780 | 14,349 | -0.01(-0.56%) |
Aug 17, 2021 | 1.770 | 1.830 | 1.760 | 1.790 | 19,725 | -0.00(-0.11%) |
Aug 16, 2021 | 1.760 | 1.870 | 1.760 | 1.792 | 42,328 | +0.02(+1.24%) |
Aug 13, 2021 | 1.920 | 1.950 | 1.760 | 1.770 | 120,087 | -0.28(-13.66%) |
Aug 12, 2021 | 2.140 | 2.150 | 2.050 | 2.050 | 14,610 | -0.12(-5.31%) |
Aug 11, 2021 | 2.060 | 2.180 | 2.060 | 2.165 | 27,238 | +0.06(+2.61%) |
Aug 10, 2021 | 2.040 | 2.150 | 2.020 | 2.110 | 18,960 | +0.08(+3.94%) |
Aug 09, 2021 | 2.040 | 2.050 | 2.030 | 2.030 | 5,487 | +0.00(+0.00%) |
Aug 06, 2021 | 2.040 | 2.070 | 2.010 | 2.030 | 41,764 | -0.01(-0.49%) |
Aug 05, 2021 | 2.040 | 2.050 | 2.010 | 2.040 | 9,783 | +0.03(+1.26%) |
Aug 04, 2021 | 2.020 | 2.040 | 2.010 | 2.015 | 4,199 | -0.02(-0.75%) |
Aug 03, 2021 | 2.072 | 2.072 | 1.980 | 2.030 | 13,668 | +0.01(+0.50%) |
Aug 02, 2021 | 2.050 | 2.100 | 2.020 | 2.020 | 54,736 | -0.01(-0.49%) |
Jul 30, 2021 | 1.960 | 2.030 | 1.910 | 2.030 | 33,971 | +0.11(+5.73%) |
Jul 29, 2021 | 1.910 | 1.930 | 1.880 | 1.920 | 44,007 | +0.04(+2.13%) |
Jul 28, 2021 | 1.940 | 1.990 | 1.880 | 1.880 | 91,924 | -0.05(-2.59%) |
Jul 27, 2021 | 1.980 | 1.990 | 1.910 | 1.930 | 5,683 | -0.07(-3.50%) |
Jul 26, 2021 | 1.970 | 2.070 | 1.970 | 2.000 | 18,608 | +0.01(+0.50%) |
Jul 23, 2021 | 2.140 | 2.180 | 1.990 | 1.990 | 33,124 | -0.20(-9.13%) |
Jul 22, 2021 | 2.170 | 2.190 | 2.150 | 2.190 | 8,082 | +0.04(+1.86%) |
Jul 21, 2021 | 2.130 | 2.180 | 2.120 | 2.150 | 31,041 | +0.09(+4.37%) |
Jul 20, 2021 | 1.980 | 2.160 | 1.962 | 2.060 | 52,190 | +0.11(+5.64%) |
Jul 19, 2021 | 1.960 | 1.970 | 1.880 | 1.950 | 33,447 | +0.07(+3.72%) |
Jul 16, 2021 | 2.060 | 2.060 | 1.750 | 1.880 | 77,347 | -0.14(-6.93%) |
Jul 15, 2021 | 2.040 | 2.120 | 1.930 | 2.020 | 38,845 | -0.05(-2.42%) |
Jul 14, 2021 | 2.060 | 2.100 | 2.060 | 2.070 | 17,302 | -0.02(-0.96%) |
Jul 13, 2021 | 2.080 | 2.100 | 2.050 | 2.090 | 25,529 | +0.02(+0.97%) |
Jul 12, 2021 | 2.100 | 2.170 | 2.010 | 2.070 | 89,242 | -0.08(-3.94%) |
Jul 09, 2021 | 2.181 | 2.190 | 2.000 | 2.155 | 95,747 | -0.01(-0.23%) |
Jul 08, 2021 | 2.250 | 2.250 | 2.060 | 2.160 | 69,100 | -0.09(-4.00%) |
Jul 07, 2021 | 2.360 | 2.440 | 2.083 | 2.250 | 168,593 | -0.12(-5.06%) |
Jul 06, 2021 | 2.430 | 2.440 | 2.360 | 2.370 | 63,367 | -0.11(-4.44%) |
Jul 02, 2021 | 2.460 | 2.530 | 2.460 | 2.480 | 8,485 | +0.00(+0.00%) |
Jul 01, 2021 | 2.550 | 2.560 | 2.480 | 2.480 | 21,836 | -0.05(-1.98%) |
Jun 30, 2021 | 2.490 | 2.560 | 2.430 | 2.530 | 33,314 | +0.08(+3.27%) |
Jun 29, 2021 | 2.500 | 2.590 | 2.440 | 2.450 | 37,128 | -0.19(-7.20%) |
Jun 28, 2021 | 2.700 | 2.780 | 2.610 | 2.640 | 42,582 | -0.13(-4.69%) |
Jun 25, 2021 | 2.500 | 2.800 | 2.500 | 2.770 | 113,985 | +0.29(+11.69%) |
Jun 24, 2021 | 2.490 | 2.520 | 2.470 | 2.480 | 39,651 | -0.02(-0.80%) |
Jun 23, 2021 | 2.480 | 2.530 | 2.470 | 2.500 | 23,286 | +0.00(+0.00%) |
Jun 22, 2021 | 2.500 | 2.530 | 2.470 | 2.500 | 24,721 | -0.03(-1.19%) |
Jun 21, 2021 | 2.510 | 2.570 | 2.480 | 2.530 | 45,114 | +0.01(+0.40%) |
Jun 18, 2021 | 2.460 | 2.580 | 2.460 | 2.520 | 9,875 | +0.02(+0.80%) |
Jun 17, 2021 | 2.595 | 2.605 | 2.440 | 2.500 | 40,641 | -0.07(-2.72%) |
Jun 16, 2021 | 2.610 | 2.650 | 2.570 | 2.570 | 50,772 | -0.08(-3.20%) |
Jun 15, 2021 | 2.730 | 2.810 | 2.655 | 2.655 | 17,245 | -0.09(-3.10%) |
Jun 14, 2021 | 2.860 | 2.890 | 2.720 | 2.740 | 15,709 | -0.14(-4.86%) |
Jun 11, 2021 | 2.900 | 2.930 | 2.860 | 2.880 | 32,514 | -0.00(-0.11%) |
Jun 10, 2021 | 2.880 | 2.930 | 2.860 | 2.883 | 44,860 | +0.02(+0.81%) |
Jun 09, 2021 | 2.800 | 2.880 | 2.800 | 2.860 | 41,550 | +0.06(+2.14%) |
Jun 08, 2021 | 2.760 | 2.810 | 2.760 | 2.800 | 21,574 | +0.03(+1.15%) |
Jun 07, 2021 | 2.690 | 2.780 | 2.660 | 2.768 | 28,496 | +0.07(+2.53%) |
Jun 04, 2021 | 2.700 | 2.724 | 2.600 | 2.700 | 38,391 | -0.02(-0.74%) |
Jun 03, 2021 | 2.750 | 2.830 | 2.610 | 2.720 | 59,980 | -0.03(-1.09%) |
Jun 02, 2021 | 2.840 | 2.840 | 2.750 | 2.750 | 14,204 | -0.06(-2.14%) |
Jun 01, 2021 | 2.750 | 2.860 | 2.750 | 2.810 | 66,174 | -0.02(-0.71%) |
May 28, 2021 | 2.810 | 2.890 | 2.765 | 2.830 | 5,866 | +0.04(+1.43%) |
May 27, 2021 | 2.750 | 2.800 | 2.750 | 2.790 | 14,309 | +0.04(+1.45%) |
May 26, 2021 | 2.770 | 2.840 | 2.750 | 2.750 | 25,855 | -0.03(-1.08%) |
May 25, 2021 | 2.900 | 2.920 | 2.780 | 2.780 | 57,538 | -0.10(-3.47%) |
May 24, 2021 | 2.990 | 3.020 | 2.880 | 2.880 | 57,429 | -0.09(-3.03%) |
May 21, 2021 | 2.960 | 2.970 | 2.940 | 2.970 | 14,231 | +0.02(+0.67%) |
May 20, 2021 | 2.870 | 2.960 | 2.870 | 2.950 | 43,761 | +0.02(+0.69%) |
May 19, 2021 | 2.870 | 2.980 | 2.810 | 2.930 | 11,099 | -0.01(-0.34%) |
May 18, 2021 | 2.910 | 2.999 | 2.800 | 2.940 | 52,242 | +0.02(+0.68%) |
May 17, 2021 | 2.950 | 2.970 | 2.850 | 2.920 | 95,192 | +0.00(+0.00%) |
May 14, 2021 | 3.060 | 3.100 | 2.917 | 2.920 | 26,969 | -0.14(-4.58%) |
May 13, 2021 | 3.050 | 3.180 | 3.000 | 3.060 | 60,763 | +0.03(+0.99%) |
May 12, 2021 | 3.010 | 3.100 | 3.010 | 3.030 | 22,450 | -0.04(-1.30%) |
May 11, 2021 | 3.000 | 3.100 | 3.000 | 3.070 | 18,146 | +0.00(+0.00%) |
May 10, 2021 | 3.050 | 3.170 | 3.040 | 3.070 | 28,108 | -0.05(-1.60%) |
May 07, 2021 | 3.020 | 3.160 | 2.980 | 3.120 | 66,250 | +0.17(+5.76%) |
May 06, 2021 | 3.010 | 3.010 | 2.940 | 2.950 | 23,957 | -0.06(-2.07%) |
May 05, 2021 | 3.060 | 3.060 | 3.000 | 3.012 | 18,173 | -0.01(-0.25%) |
May 04, 2021 | 3.135 | 3.135 | 3.000 | 3.020 | 46,114 | -0.12(-3.82%) |
May 03, 2021 | 3.150 | 3.180 | 3.080 | 3.140 | 44,281 | +0.01(+0.32%) |
Apr 30, 2021 | 3.160 | 3.170 | 3.050 | 3.130 | 35,200 | -0.05(-1.57%) |
Apr 29, 2021 | 3.050 | 3.180 | 3.040 | 3.180 | 63,918 | +0.13(+4.22%) |
Apr 28, 2021 | 2.990 | 3.060 | 2.959 | 3.051 | 81,498 | +0.08(+2.74%) |
Apr 27, 2021 | 2.960 | 3.000 | 2.920 | 2.970 | 24,737 | +0.01(+0.34%) |
Apr 26, 2021 | 2.970 | 3.030 | 2.935 | 2.960 | 88,851 | +0.01(+0.34%) |
Apr 23, 2021 | 2.930 | 2.999 | 2.820 | 2.950 | 59,200 | +0.04(+1.37%) |
Apr 22, 2021 | 3.050 | 3.060 | 2.900 | 2.910 | 71,289 | -0.14(-4.59%) |
Apr 21, 2021 | 3.050 | 3.100 | 3.010 | 3.050 | 36,090 | +0.01(+0.33%) |
Apr 20, 2021 | 3.180 | 3.180 | 3.020 | 3.040 | 34,830 | -0.14(-4.40%) |
Apr 19, 2021 | 3.230 | 3.230 | 3.140 | 3.180 | 105,162 | +0.05(+1.60%) |
Apr 16, 2021 | 2.990 | 3.165 | 2.930 | 3.130 | 137,100 | +0.15(+5.03%) |
Apr 15, 2021 | 3.100 | 3.100 | 2.960 | 2.980 | 44,623 | -0.10(-3.25%) |
Apr 14, 2021 | 3.030 | 3.110 | 3.000 | 3.080 | 36,888 | +0.08(+2.67%) |
Apr 13, 2021 | 3.040 | 3.040 | 2.960 | 3.000 | 31,144 | +0.00(+0.00%) |
Apr 12, 2021 | 2.980 | 3.020 | 2.960 | 3.000 | 57,801 | +0.02(+0.67%) |
Apr 09, 2021 | 2.980 | 3.000 | 2.970 | 2.980 | 9,400 | -0.04(-1.32%) |
Apr 08, 2021 | 3.000 | 3.020 | 2.950 | 3.020 | 69,874 | +0.02(+0.67%) |
Apr 07, 2021 | 2.970 | 3.015 | 2.970 | 3.000 | 44,129 | +0.04(+1.35%) |
Apr 06, 2021 | 3.030 | 3.030 | 2.960 | 2.960 | 25,449 | -0.04(-1.33%) |
Apr 05, 2021 | 2.970 | 3.030 | 2.950 | 3.000 | 77,502 | +0.07(+2.39%) |
Apr 01, 2021 | 2.870 | 2.970 | 2.800 | 2.930 | 49,700 | +0.08(+2.81%) |
Mar 31, 2021 | 2.800 | 2.890 | 2.740 | 2.850 | 81,025 | +0.05(+1.79%) |
Mar 30, 2021 | 2.820 | 2.890 | 2.720 | 2.800 | 121,925 | -0.04(-1.41%) |
Mar 29, 2021 | 2.890 | 2.960 | 2.810 | 2.840 | 169,151 | -0.11(-3.73%) |
Mar 26, 2021 | 2.970 | 2.970 | 2.885 | 2.950 | 187,500 | +0.00(+0.00%) |
Mar 25, 2021 | 2.870 | 2.990 | 2.835 | 2.950 | 113,879 | +0.01(+0.34%) |
Mar 24, 2021 | 2.930 | 2.990 | 2.866 | 2.940 | 83,210 | +0.00(+0.00%) |
Mar 23, 2021 | 3.050 | 3.050 | 2.900 | 2.940 | 124,491 | -0.18(-5.77%) |
Mar 22, 2021 | 2.990 | 3.140 | 2.930 | 3.120 | 554,049 | +0.12(+4.00%) |
Mar 19, 2021 | 2.960 | 3.000 | 2.940 | 3.000 | 101,200 | +0.05(+1.69%) |
Mar 18, 2021 | 2.950 | 3.000 | 2.900 | 2.950 | 136,185 | -0.04(-1.34%) |
Mar 17, 2021 | 2.970 | 2.990 | 2.860 | 2.990 | 183,103 | +0.02(+0.67%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.940 | 2.970 | 93,147 | +0.03(+1.02%) |
Mar 15, 2021 | 3.000 | 3.000 | 2.900 | 2.940 | 135,789 | -0.06(-2.00%) |
Mar 12, 2021 | 3.000 | 3.039 | 2.940 | 3.000 | 142,900 | +0.01(+0.33%) |
Mar 11, 2021 | 3.000 | 3.090 | 2.920 | 2.990 | 411,789 | -0.01(-0.33%) |
Mar 10, 2021 | 3.000 | 3.040 | 2.910 | 3.000 | 287,279 | +0.06(+2.04%) |
Mar 09, 2021 | 3.310 | 3.330 | 2.910 | 2.940 | 346,883 | -0.13(-4.23%) |
Mar 08, 2021 | 3.100 | 3.170 | 2.960 | 3.070 | 162,212 | -0.01(-0.32%) |
Mar 05, 2021 | 3.280 | 3.280 | 3.000 | 3.080 | 93,300 | -0.25(-7.51%) |
Mar 04, 2021 | 3.230 | 3.445 | 3.030 | 3.330 | 226,294 | +0.08(+2.46%) |
Mar 03, 2021 | 3.290 | 3.420 | 3.230 | 3.250 | 101,293 | -0.12(-3.56%) |
Mar 02, 2021 | 3.400 | 3.400 | 3.310 | 3.370 | 65,139 | -0.08(-2.32%) |
Mar 01, 2021 | 3.620 | 3.620 | 3.330 | 3.450 | 123,893 | -0.05(-1.43%) |
Feb 26, 2021 | 3.070 | 3.530 | 2.950 | 3.500 | 260,400 | +0.38(+12.18%) |
Feb 25, 2021 | 3.140 | 3.190 | 3.090 | 3.120 | 77,569 | -0.03(-0.95%) |
Feb 24, 2021 | 3.190 | 3.300 | 3.060 | 3.150 | 155,794 | -0.06(-1.87%) |
Feb 23, 2021 | 3.010 | 3.250 | 3.000 | 3.210 | 166,722 | -0.03(-0.93%) |
Feb 22, 2021 | 3.110 | 3.260 | 3.000 | 3.240 | 251,839 | +0.09(+2.86%) |
Feb 19, 2021 | 3.170 | 3.260 | 3.100 | 3.150 | 317,800 | -0.12(-3.67%) |
Feb 18, 2021 | 3.660 | 4.200 | 3.210 | 3.270 | 5,192,606 | +0.19(+6.17%) |
Feb 17, 2021 | 3.040 | 3.100 | 2.940 | 3.080 | 63,745 | +0.07(+2.33%) |
Feb 16, 2021 | 3.000 | 3.120 | 2.970 | 3.010 | 54,939 | +0.05(+1.69%) |
Feb 12, 2021 | 3.040 | 3.109 | 2.810 | 2.960 | 134,600 | -0.10(-3.27%) |
Feb 11, 2021 | 3.110 | 3.160 | 3.050 | 3.060 | 67,643 | -0.07(-2.24%) |
Feb 10, 2021 | 3.130 | 3.160 | 3.020 | 3.130 | 145,186 | -0.02(-0.63%) |
Feb 09, 2021 | 3.190 | 3.200 | 3.120 | 3.150 | 42,562 | -0.04(-1.25%) |
Feb 08, 2021 | 3.250 | 3.300 | 3.110 | 3.190 | 48,132 | +0.02(+0.63%) |
Feb 05, 2021 | 3.090 | 3.462 | 3.030 | 3.170 | 233,100 | +0.10(+3.26%) |
Feb 04, 2021 | 3.000 | 3.100 | 2.950 | 3.070 | 176,629 | +0.05(+1.66%) |
Feb 03, 2021 | 3.070 | 3.070 | 2.980 | 3.020 | 64,061 | +0.00(+0.00%) |
Feb 02, 2021 | 3.100 | 3.100 | 2.980 | 3.020 | 42,821 | -0.02(-0.66%) |
Feb 01, 2021 | 3.000 | 3.040 | 2.890 | 3.040 | 111,884 | +0.06(+2.01%) |
Jan 29, 2021 | 2.970 | 3.000 | 2.880 | 2.980 | 20,400 | -0.02(-0.67%) |
Jan 28, 2021 | 2.900 | 3.000 | 2.792 | 3.000 | 39,926 | +0.11(+3.81%) |
Jan 27, 2021 | 3.000 | 3.190 | 2.880 | 2.890 | 61,732 | -0.29(-9.12%) |
Jan 26, 2021 | 3.000 | 3.200 | 3.000 | 3.180 | 84,758 | +0.19(+6.35%) |
Jan 25, 2021 | 2.960 | 3.000 | 2.840 | 2.990 | 131,813 | +0.00(+0.00%) |
Jan 22, 2021 | 2.890 | 3.000 | 2.724 | 2.990 | 55,000 | +0.09(+3.10%) |
Jan 21, 2021 | 2.990 | 2.990 | 2.890 | 2.900 | 53,723 | -0.05(-1.69%) |
Jan 20, 2021 | 3.050 | 3.070 | 2.830 | 2.950 | 81,394 | -0.09(-2.96%) |
Jan 19, 2021 | 2.990 | 3.190 | 2.980 | 3.040 | 111,055 | +0.06(+2.01%) |
Jan 15, 2021 | 3.090 | 3.090 | 2.950 | 2.980 | 36,100 | -0.15(-4.79%) |
Jan 14, 2021 | 2.940 | 3.190 | 2.936 | 3.130 | 142,910 | +0.17(+5.74%) |
Jan 13, 2021 | 3.030 | 3.290 | 2.930 | 2.960 | 143,168 | -0.02(-0.67%) |
Jan 12, 2021 | 2.950 | 3.040 | 2.800 | 2.980 | 247,164 | +0.14(+4.93%) |
Jan 11, 2021 | 2.730 | 2.840 | 2.620 | 2.840 | 20,758 | +0.13(+4.80%) |
Jan 08, 2021 | 2.650 | 2.730 | 2.530 | 2.710 | 57,900 | +0.04(+1.50%) |
Jan 07, 2021 | 2.770 | 2.920 | 2.630 | 2.670 | 59,437 | -0.10(-3.61%) |
Jan 06, 2021 | 2.940 | 2.940 | 2.680 | 2.770 | 52,465 | -0.13(-4.48%) |
Jan 05, 2021 | 2.850 | 2.940 | 2.790 | 2.900 | 65,006 | +0.03(+1.05%) |
Jan 04, 2021 | 2.730 | 2.880 | 2.633 | 2.870 | 43,878 | +0.21(+7.89%) |
Dec 31, 2020 | 2.660 | 2.660 | 2.660 | 44,066 | -0.31(-10.44%) | |
Dec 30, 2020 | 2.970 | 2.990 | 2.900 | 2.970 | 44,066 | -0.01(-0.34%) |
Dec 29, 2020 | 3.150 | 3.150 | 2.900 | 2.980 | 85,888 | -0.17(-5.40%) |
Dec 28, 2020 | 3.150 | 3.170 | 3.080 | 3.150 | 56,385 | +0.02(+0.64%) |
Dec 24, 2020 | 3.120 | 3.190 | 3.000 | 3.130 | 26,500 | -0.01(-0.32%) |
Dec 23, 2020 | 3.280 | 3.285 | 3.100 | 3.140 | 99,688 | -0.14(-4.27%) |
Dec 22, 2020 | 2.970 | 3.280 | 2.970 | 3.280 | 394,039 | +0.27(+8.97%) |
Dec 21, 2020 | 2.930 | 3.110 | 2.540 | 3.010 | 428,214 | -0.03(-0.99%) |
Dec 18, 2020 | 3.250 | 3.270 | 3.020 | 3.040 | 916,300 | -0.21(-6.46%) |
Dec 17, 2020 | 2.790 | 3.250 | 2.690 | 3.250 | 792,397 | +0.51(+18.61%) |
Dec 16, 2020 | 2.500 | 2.750 | 2.470 | 2.740 | 492,179 | +0.24(+9.60%) |
Dec 15, 2020 | 2.310 | 2.500 | 2.250 | 2.500 | 265,810 | +0.15(+6.38%) |
Dec 14, 2020 | 2.190 | 2.390 | 2.160 | 2.350 | 291,270 | +0.17(+7.80%) |
Dec 11, 2020 | 2.170 | 2.180 | 2.110 | 2.180 | 82,000 | +0.03(+1.40%) |
Dec 10, 2020 | 2.080 | 2.180 | 2.050 | 2.150 | 92,954 | +0.08(+3.86%) |
Dec 09, 2020 | 2.160 | 2.160 | 2.050 | 2.070 | 89,969 | -0.10(-4.61%) |
Dec 08, 2020 | 2.080 | 2.180 | 2.005 | 2.170 | 184,254 | +0.11(+5.34%) |
Dec 07, 2020 | 1.930 | 2.100 | 1.890 | 2.060 | 325,568 | +0.16(+8.42%) |
Dec 04, 2020 | 1.720 | 1.930 | 1.720 | 1.900 | 125,500 | +0.15(+8.57%) |
Dec 03, 2020 | 1.780 | 1.780 | 1.680 | 1.750 | 54,932 | +0.00(+0.00%) |
Dec 02, 2020 | 1.680 | 1.770 | 1.635 | 1.750 | 168,043 | +0.09(+5.42%) |