Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7798 | 0.7000 | 0.7241 | 8,910 | -0.01(-0.78%) | |
Jan 28, 2022 | 0.7800 | 0.7800 | 0.7020 | 0.7298 | 27,594 | -0.04(-5.06%) |
Jan 27, 2022 | 0.7617 | 0.7691 | 0.7180 | 0.7687 | 13,514 | -0.01(-0.81%) |
Jan 26, 2022 | 0.7800 | 0.8100 | 0.7500 | 0.7750 | 163,690 | -0.02(-1.90%) |
Jan 25, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 199,808 | -0.02(-2.47%) |
Jan 24, 2022 | 0.7857 | 0.8100 | 0.6950 | 0.8100 | 93,062 | +0.00(+0.00%) |
Jan 21, 2022 | 0.8600 | 0.8600 | 0.7391 | 0.8100 | 72,443 | -0.05(-5.80%) |
Jan 20, 2022 | 0.7700 | 0.8599 | 0.7700 | 0.8599 | 48,664 | +0.04(+4.87%) |
Jan 19, 2022 | 0.8490 | 0.8490 | 0.7700 | 0.8200 | 20,803 | -0.01(-1.22%) |
Jan 18, 2022 | 0.8500 | 0.8650 | 0.8300 | 0.8301 | 32,803 | -0.03(-3.47%) |
Jan 14, 2022 | 0.8599 | 0 | -0.03(-3.85%) | |||
Jan 13, 2022 | 0.9000 | 0.9000 | 0.8410 | 0.8943 | 27,242 | -0.00(-0.08%) |
Jan 12, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.8950 | 10,923 | -0.02(-2.28%) |
Jan 11, 2022 | 0.8650 | 0.9159 | 0.8300 | 0.9159 | 48,933 | +0.02(+1.91%) |
Jan 10, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8987 | 40,298 | -0.01(-0.65%) |
Jan 07, 2022 | 0.8850 | 0.9200 | 0.8421 | 0.9046 | 113,547 | +0.02(+1.83%) |
Jan 06, 2022 | 0.9500 | 0.9500 | 0.8502 | 0.8883 | 45,218 | -0.06(-6.49%) |
Jan 05, 2022 | 0.9502 | 0.9507 | 0.8490 | 0.9500 | 45,072 | +0.00(+0.31%) |
Jan 04, 2022 | 0.9400 | 0.9699 | 0.8947 | 0.9471 | 296,382 | +0.01(+1.05%) |
Jan 03, 2022 | 0.9900 | 0.9900 | 0.8600 | 0.9373 | 241,389 | +0.01(+1.55%) |
Dec 31, 2021 | 0.9215 | 0.9230 | 0.8260 | 0.9230 | 239,199 | -0.03(-2.84%) |
Dec 30, 2021 | 0.8708 | 0.9600 | 0.8201 | 0.9500 | 116,820 | +0.07(+7.95%) |
Dec 29, 2021 | 0.9900 | 0.9900 | 0.8167 | 0.8800 | 316,142 | -0.10(-10.20%) |
Dec 28, 2021 | 1.010 | 1.010 | 0.9351 | 0.9800 | 28,952 | +0.01(+0.51%) |
Dec 27, 2021 | 0.9460 | 1.020 | 0.9317 | 0.9750 | 44,160 | +0.01(+0.52%) |
Dec 23, 2021 | 0.9900 | 0.9900 | 0.9421 | 0.9700 | 24,462 | +0.00(+0.00%) |
Dec 22, 2021 | 0.9743 | 1.000 | 0.9667 | 0.9700 | 25,855 | -0.00(-0.42%) |
Dec 21, 2021 | 0.9697 | 1.000 | 0.9310 | 0.9741 | 12,772 | +0.00(+0.43%) |
Dec 20, 2021 | 0.9700 | 0.9700 | 0.9300 | 0.9699 | 21,366 | -0.06(-5.83%) |
Dec 17, 2021 | 0.9170 | 1.030 | 0.9170 | 1.030 | 32,677 | +0.11(+12.43%) |
Dec 16, 2021 | 0.9200 | 0.9480 | 0.9000 | 0.9161 | 31,277 | -0.08(-8.30%) |
Dec 15, 2021 | 0.9369 | 1.064 | 0.8400 | 0.9990 | 111,715 | +0.03(+3.43%) |
Dec 14, 2021 | 0.9900 | 1.045 | 0.9113 | 0.9659 | 109,482 | +0.06(+6.42%) |
Dec 13, 2021 | 1.030 | 1.065 | 0.9074 | 0.9076 | 103,650 | -0.15(-14.57%) |
Dec 10, 2021 | 1.090 | 1.095 | 1.050 | 1.062 | 20,460 | -0.05(-4.29%) |
Dec 09, 2021 | 1.060 | 1.130 | 1.060 | 1.110 | 13,156 | +0.02(+1.83%) |
Dec 08, 2021 | 1.031 | 1.106 | 1.031 | 1.090 | 29,898 | +0.02(+1.87%) |
Dec 07, 2021 | 1.100 | 1.110 | 1.040 | 1.070 | 29,359 | +0.03(+2.88%) |
Dec 06, 2021 | 1.050 | 1.090 | 1.010 | 1.040 | 30,634 | -0.03(-3.02%) |
Dec 03, 2021 | 1.112 | 1.112 | 1.009 | 1.072 | 29,082 | -0.08(-6.75%) |
Dec 02, 2021 | 1.163 | 1.163 | 1.100 | 1.150 | 56,629 | -0.02(-1.71%) |
Dec 01, 2021 | 1.140 | 1.200 | 1.100 | 1.170 | 98,387 | +0.06(+5.41%) |
Nov 30, 2021 | 1.175 | 1.179 | 1.080 | 1.110 | 27,409 | -0.07(-5.93%) |
Nov 29, 2021 | 1.140 | 1.247 | 1.101 | 1.180 | 911,878 | +0.04(+3.51%) |
Nov 26, 2021 | 1.120 | 1.170 | 1.110 | 1.140 | 32,259 | -0.06(-5.00%) |
Nov 24, 2021 | 1.180 | 1.249 | 1.100 | 1.200 | 831,363 | +0.03(+2.56%) |
Nov 23, 2021 | 1.130 | 1.200 | 1.120 | 1.170 | 680,415 | +0.04(+3.57%) |
Nov 22, 2021 | 1.150 | 1.150 | 0.9630 | 1.130 | 360,404 | -0.04(-3.03%) |
Nov 19, 2021 | 1.170 | 1.210 | 1.140 | 1.165 | 103,173 | -0.00(-0.43%) |
Nov 18, 2021 | 1.280 | 1.170 | 1.120 | 1.170 | 505,478 | -0.11(-8.59%) |
Nov 17, 2021 | 1.250 | 1.340 | 1.210 | 1.280 | 271,206 | +0.03(+2.40%) |
Nov 16, 2021 | 1.250 | 1.310 | 1.240 | 1.250 | 111,730 | -0.02(-1.57%) |
Nov 15, 2021 | 1.280 | 1.305 | 1.222 | 1.270 | 99,341 | +0.01(+0.79%) |
Nov 12, 2021 | 1.230 | 1.290 | 1.230 | 1.260 | 19,424 | -0.01(-0.79%) |
Nov 11, 2021 | 1.310 | 1.310 | 1.220 | 1.270 | 267,183 | +0.00(+0.00%) |
Nov 10, 2021 | 1.310 | 1.270 | 486,753 | -0.06(-4.51%) | ||
Nov 09, 2021 | 1.290 | 1.350 | 1.280 | 1.330 | 676,625 | +0.04(+3.10%) |
Nov 08, 2021 | 1.310 | 1.340 | 1.280 | 1.290 | 222,659 | +0.01(+0.78%) |
Nov 05, 2021 | 1.309 | 1.340 | 1.234 | 1.280 | 387,428 | -0.03(-2.29%) |
Nov 04, 2021 | 1.310 | 1.340 | 1.270 | 1.310 | 123,723 | -0.03(-2.20%) |
Nov 03, 2021 | 1.310 | 1.370 | 1.290 | 1.339 | 114,919 | +0.04(+3.04%) |
Nov 02, 2021 | 1.320 | 1.340 | 1.271 | 1.300 | 217,788 | +0.00(+0.00%) |
Nov 01, 2021 | 1.300 | 1.387 | 1.270 | 1.300 | 67,276 | -0.01(-0.76%) |
Oct 29, 2021 | 1.390 | 1.397 | 1.260 | 1.310 | 208,138 | -0.09(-6.43%) |
Oct 28, 2021 | 1.420 | 1.420 | 1.361 | 1.400 | 141,414 | +0.01(+0.63%) |
Oct 27, 2021 | 1.400 | 1.490 | 1.390 | 1.391 | 186,985 | -0.01(-0.63%) |
Oct 26, 2021 | 1.520 | 1.400 | 185,450 | -0.12(-7.89%) | ||
Oct 25, 2021 | 1.400 | 1.570 | 1.310 | 1.520 | 802,481 | +0.09(+6.29%) |
Oct 22, 2021 | 1.490 | 1.530 | 1.410 | 1.430 | 88,458 | -0.07(-4.67%) |
Oct 21, 2021 | 1.463 | 1.570 | 1.410 | 1.500 | 474,821 | +0.02(+1.36%) |
Oct 20, 2021 | 1.440 | 1.540 | 1.425 | 1.480 | 183,263 | +0.04(+2.78%) |
Oct 19, 2021 | 1.470 | 1.470 | 1.400 | 1.440 | 187,058 | +0.01(+0.70%) |
Oct 18, 2021 | 1.440 | 1.445 | 1.400 | 1.430 | 20,547 | -0.02(-1.38%) |
Oct 15, 2021 | 1.400 | 1.480 | 1.340 | 1.450 | 107,557 | +0.07(+5.07%) |
Oct 14, 2021 | 1.410 | 1.420 | 1.340 | 1.380 | 13,504 | -0.04(-2.82%) |
Oct 13, 2021 | 1.360 | 1.440 | 1.330 | 1.420 | 25,985 | +0.09(+6.77%) |
Oct 12, 2021 | 1.400 | 1.450 | 1.230 | 1.330 | 103,706 | -0.01(-0.75%) |
Oct 11, 2021 | 1.310 | 1.390 | 1.310 | 1.340 | 114,244 | -0.02(-1.16%) |
Oct 08, 2021 | 1.380 | 1.380 | 1.350 | 1.356 | 45,610 | -0.03(-2.47%) |
Oct 07, 2021 | 1.370 | 1.400 | 1.360 | 1.390 | 23,973 | +0.00(+0.00%) |
Oct 06, 2021 | 1.360 | 1.400 | 1.360 | 1.390 | 19,601 | +0.02(+1.46%) |
Oct 05, 2021 | 1.360 | 1.400 | 1.360 | 1.370 | 37,043 | -0.02(-1.44%) |
Oct 04, 2021 | 1.390 | 1.440 | 1.360 | 1.390 | 92,455 | -0.03(-2.11%) |
Oct 01, 2021 | 1.440 | 1.500 | 1.420 | 1.420 | 25,556 | -0.05(-3.40%) |
Sep 30, 2021 | 1.420 | 1.547 | 1.420 | 1.470 | 37,161 | +0.03(+2.08%) |
Sep 29, 2021 | 1.500 | 1.520 | 1.430 | 1.440 | 58,701 | -0.09(-5.88%) |
Sep 28, 2021 | 1.560 | 1.580 | 1.480 | 1.530 | 24,921 | +0.00(+0.00%) |
Sep 27, 2021 | 1.480 | 1.590 | 1.480 | 1.530 | 85,869 | +0.01(+0.66%) |
Sep 24, 2021 | 1.410 | 1.530 | 1.410 | 1.520 | 36,145 | +0.03(+2.01%) |
Sep 23, 2021 | 1.510 | 1.560 | 1.430 | 1.490 | 54,533 | -0.02(-1.32%) |
Sep 22, 2021 | 1.505 | 1.555 | 1.450 | 1.510 | 132,231 | -0.01(-0.66%) |
Sep 21, 2021 | 1.520 | 1.524 | 1.440 | 1.520 | 65,422 | -0.00(-0.30%) |
Sep 20, 2021 | 1.580 | 1.580 | 1.485 | 1.525 | 118,424 | -0.07(-4.11%) |
Sep 17, 2021 | 1.600 | 1.640 | 1.560 | 1.590 | 75,650 | -0.04(-2.45%) |
Sep 16, 2021 | 1.520 | 1.640 | 1.450 | 1.630 | 122,892 | +0.07(+4.49%) |
Sep 15, 2021 | 1.620 | 1.640 | 1.520 | 1.560 | 65,935 | -0.06(-3.70%) |
Sep 14, 2021 | 1.560 | 1.660 | 1.550 | 1.620 | 140,704 | +0.05(+3.18%) |
Sep 13, 2021 | 1.680 | 1.700 | 1.560 | 1.570 | 158,365 | +0.03(+1.95%) |
Sep 10, 2021 | 1.400 | 1.640 | 1.390 | 1.540 | 309,841 | +0.12(+8.45%) |
Sep 09, 2021 | 1.460 | 1.500 | 1.360 | 1.420 | 66,270 | +0.02(+1.43%) |
Sep 08, 2021 | 1.500 | 1.500 | 1.390 | 1.400 | 60,170 | -0.11(-7.28%) |
Sep 07, 2021 | 1.510 | 1.530 | 1.390 | 1.510 | 55,063 | +0.01(+0.67%) |
Sep 03, 2021 | 1.540 | 1.550 | 1.470 | 1.500 | 37,631 | -0.04(-2.60%) |
Sep 02, 2021 | 1.580 | 1.580 | 1.520 | 1.540 | 19,005 | -0.05(-3.14%) |
Sep 01, 2021 | 1.530 | 1.640 | 1.520 | 1.590 | 408,110 | +0.02(+1.27%) |
Aug 31, 2021 | 1.580 | 1.580 | 1.510 | 1.570 | 113,630 | +0.02(+0.96%) |
Aug 30, 2021 | 1.520 | 1.580 | 1.470 | 1.555 | 155,673 | -0.02(-0.96%) |
Aug 27, 2021 | 1.480 | 1.600 | 1.480 | 1.570 | 509,296 | +0.09(+6.08%) |
Aug 26, 2021 | 1.520 | 1.550 | 1.435 | 1.480 | 711,878 | -0.02(-1.66%) |
Aug 25, 2021 | 1.530 | 1.560 | 1.445 | 1.505 | 537,507 | +0.00(+0.33%) |
Aug 24, 2021 | 1.390 | 1.550 | 1.390 | 1.500 | 216,812 | +0.10(+7.14%) |
Aug 23, 2021 | 1.430 | 1.430 | 1.360 | 1.400 | 26,023 | +0.03(+2.19%) |
Aug 20, 2021 | 1.530 | 1.530 | 1.350 | 1.370 | 32,368 | -0.06(-4.20%) |
Aug 19, 2021 | 1.330 | 1.470 | 1.330 | 1.430 | 67,528 | +0.07(+5.15%) |
Aug 18, 2021 | 1.370 | 1.430 | 1.310 | 1.360 | 66,400 | -0.03(-2.16%) |
Aug 17, 2021 | 1.400 | 1.570 | 1.360 | 1.390 | 26,468 | -0.03(-2.11%) |
Aug 16, 2021 | 1.540 | 1.568 | 1.420 | 1.420 | 63,670 | -0.15(-9.55%) |
Aug 13, 2021 | 1.620 | 1.660 | 1.550 | 1.570 | 61,393 | -0.07(-4.27%) |
Aug 12, 2021 | 1.710 | 1.710 | 1.610 | 1.640 | 19,917 | +0.01(+0.61%) |
Aug 11, 2021 | 1.820 | 1.820 | 1.600 | 1.630 | 90,780 | -0.11(-6.32%) |
Aug 10, 2021 | 1.660 | 1.810 | 1.660 | 1.740 | 384,023 | +0.01(+0.58%) |
Aug 09, 2021 | 1.700 | 1.730 | 1.620 | 1.730 | 255,544 | +0.11(+6.79%) |
Aug 06, 2021 | 1.660 | 1.660 | 1.610 | 1.620 | 20,504 | -0.04(-2.67%) |
Aug 05, 2021 | 1.680 | 1.680 | 1.650 | 1.664 | 28,241 | -0.02(-0.93%) |
Aug 04, 2021 | 1.600 | 1.730 | 1.600 | 1.680 | 89,320 | +0.04(+2.44%) |
Aug 03, 2021 | 1.690 | 1.690 | 1.640 | 1.640 | 44,398 | -0.04(-2.38%) |
Aug 02, 2021 | 1.740 | 1.740 | 1.680 | 1.680 | 47,127 | -0.05(-2.89%) |
Jul 30, 2021 | 1.710 | 1.750 | 1.670 | 1.730 | 30,402 | +0.02(+1.17%) |
Jul 29, 2021 | 1.600 | 1.730 | 1.600 | 1.710 | 110,479 | +0.10(+6.29%) |
Jul 28, 2021 | 1.587 | 1.740 | 1.570 | 1.609 | 71,056 | +0.05(+3.13%) |
Jul 27, 2021 | 1.650 | 1.760 | 1.520 | 1.560 | 229,871 | -0.11(-6.59%) |
Jul 26, 2021 | 1.650 | 1.730 | 1.620 | 1.670 | 225,888 | -0.07(-4.02%) |
Jul 23, 2021 | 1.800 | 1.900 | 1.670 | 1.740 | 461,785 | -0.36(-17.14%) |
Jul 22, 2021 | 2.190 | 2.272 | 2.100 | 2.100 | 84,470 | -0.07(-3.23%) |
Jul 21, 2021 | 2.140 | 2.250 | 2.127 | 2.170 | 115,181 | +0.03(+1.40%) |
Jul 20, 2021 | 2.140 | 2.230 | 2.130 | 2.140 | 161,830 | -0.05(-2.28%) |
Jul 19, 2021 | 2.360 | 2.410 | 2.160 | 2.190 | 353,611 | -0.27(-10.98%) |
Jul 16, 2021 | 2.440 | 2.550 | 2.430 | 2.460 | 344,163 | -0.01(-0.40%) |
Jul 15, 2021 | 2.420 | 2.550 | 2.410 | 2.470 | 184,332 | +0.00(+0.00%) |
Jul 14, 2021 | 2.600 | 2.720 | 2.410 | 2.470 | 571,967 | -0.08(-3.14%) |
Jul 13, 2021 | 2.690 | 2.703 | 2.520 | 2.550 | 136,342 | -0.13(-4.85%) |
Jul 12, 2021 | 2.520 | 2.750 | 2.500 | 2.680 | 414,474 | +0.10(+3.88%) |
Jul 09, 2021 | 2.510 | 2.630 | 2.400 | 2.580 | 309,211 | +0.11(+4.45%) |
Jul 08, 2021 | 2.450 | 2.600 | 2.450 | 2.470 | 320,182 | -0.07(-2.95%) |
Jul 07, 2021 | 2.360 | 2.670 | 2.360 | 2.545 | 823,798 | +0.15(+6.49%) |
Jul 06, 2021 | 2.430 | 2.470 | 2.330 | 2.390 | 114,114 | -0.09(-3.63%) |
Jul 02, 2021 | 2.370 | 2.530 | 2.330 | 2.480 | 222,890 | +0.13(+5.53%) |
Jul 01, 2021 | 2.400 | 2.437 | 2.330 | 2.350 | 99,323 | -0.05(-2.29%) |
Jun 30, 2021 | 2.350 | 2.420 | 2.310 | 2.405 | 176,950 | +0.08(+3.66%) |
Jun 29, 2021 | 2.360 | 2.470 | 2.300 | 2.320 | 382,479 | -0.04(-1.69%) |
Jun 28, 2021 | 2.310 | 2.390 | 2.310 | 2.360 | 117,497 | +0.03(+1.29%) |
Jun 25, 2021 | 2.340 | 2.390 | 2.330 | 2.330 | 99,865 | +0.00(+0.00%) |
Jun 24, 2021 | 2.270 | 2.370 | 2.270 | 2.330 | 165,201 | +0.04(+1.75%) |
Jun 23, 2021 | 2.280 | 2.320 | 2.280 | 2.290 | 70,980 | +0.02(+0.88%) |
Jun 22, 2021 | 2.300 | 2.310 | 2.250 | 2.270 | 50,749 | -0.01(-0.44%) |
Jun 21, 2021 | 2.320 | 2.340 | 2.280 | 2.280 | 99,413 | -0.03(-1.30%) |
Jun 18, 2021 | 2.270 | 2.380 | 2.270 | 2.310 | 149,464 | +0.02(+0.87%) |
Jun 17, 2021 | 2.270 | 2.330 | 2.270 | 2.290 | 60,843 | +0.01(+0.44%) |
Jun 16, 2021 | 2.320 | 2.350 | 2.270 | 2.280 | 149,422 | -0.07(-2.98%) |
Jun 15, 2021 | 2.430 | 2.430 | 2.320 | 2.350 | 107,044 | -0.07(-2.89%) |
Jun 14, 2021 | 2.340 | 2.590 | 2.340 | 2.420 | 829,902 | +0.05(+2.11%) |
Jun 11, 2021 | 2.300 | 2.420 | 2.300 | 2.370 | 138,300 | +0.09(+3.95%) |
Jun 10, 2021 | 2.360 | 2.440 | 2.270 | 2.280 | 434,903 | -0.06(-2.56%) |
Jun 09, 2021 | 2.400 | 2.400 | 2.230 | 2.340 | 338,642 | +0.01(+0.43%) |
Jun 08, 2021 | 2.330 | 2.400 | 2.260 | 2.330 | 738,036 | -0.07(-2.92%) |
Jun 07, 2021 | 2.410 | 2.480 | 2.220 | 2.400 | 2,137,099 | +0.21(+9.59%) |
Jun 04, 2021 | 2.200 | 2.210 | 2.150 | 2.190 | 145,710 | +0.01(+0.46%) |
Jun 03, 2021 | 2.270 | 2.270 | 2.150 | 2.180 | 325,327 | -0.09(-3.96%) |
Jun 02, 2021 | 2.290 | 2.400 | 2.200 | 2.270 | 556,050 | +0.00(+0.00%) |
Jun 01, 2021 | 2.260 | 2.330 | 2.220 | 2.270 | 117,220 | -0.04(-1.73%) |
May 28, 2021 | 2.260 | 2.350 | 2.220 | 2.310 | 152,885 | +0.06(+2.67%) |
May 27, 2021 | 2.390 | 2.690 | 2.200 | 2.250 | 778,921 | -0.06(-2.60%) |
May 26, 2021 | 2.292 | 2.345 | 2.250 | 2.310 | 125,978 | +0.02(+0.87%) |
May 25, 2021 | 2.210 | 2.350 | 2.210 | 2.290 | 154,016 | +0.06(+2.69%) |
May 24, 2021 | 2.270 | 2.300 | 2.200 | 2.230 | 48,705 | -0.05(-2.19%) |
May 21, 2021 | 2.210 | 2.450 | 2.200 | 2.280 | 300,452 | +0.08(+3.64%) |
May 20, 2021 | 2.120 | 2.310 | 2.110 | 2.200 | 215,919 | +0.07(+3.29%) |
May 19, 2021 | 2.230 | 2.230 | 2.120 | 2.130 | 231,906 | -0.17(-7.39%) |
May 18, 2021 | 2.310 | 2.390 | 2.150 | 2.300 | 199,071 | +0.03(+1.32%) |
May 17, 2021 | 2.250 | 2.350 | 2.210 | 2.270 | 200,505 | -0.02(-0.87%) |
May 14, 2021 | 2.330 | 2.380 | 2.250 | 2.290 | 282,319 | -0.09(-3.78%) |
May 13, 2021 | 2.540 | 2.540 | 2.320 | 2.380 | 117,904 | -0.04(-1.65%) |
May 12, 2021 | 2.400 | 2.550 | 2.400 | 2.420 | 202,755 | -0.02(-0.82%) |
May 11, 2021 | 2.380 | 2.530 | 2.350 | 2.440 | 232,083 | -0.03(-1.21%) |
May 10, 2021 | 2.420 | 2.490 | 2.310 | 2.470 | 198,698 | +0.05(+2.07%) |
May 07, 2021 | 2.320 | 2.830 | 2.320 | 2.420 | 1,121,544 | +0.06(+2.54%) |
May 06, 2021 | 2.390 | 2.540 | 2.300 | 2.360 | 244,172 | -0.22(-8.53%) |
May 05, 2021 | 2.460 | 3.130 | 2.240 | 2.580 | 2,674,141 | +0.18(+7.50%) |
May 04, 2021 | 2.260 | 2.480 | 2.130 | 2.400 | 456,371 | +0.05(+2.13%) |
May 03, 2021 | 2.090 | 2.380 | 2.090 | 2.350 | 656,623 | +0.26(+12.44%) |
Apr 30, 2021 | 2.120 | 2.190 | 2.050 | 2.090 | 778,600 | -0.02(-0.95%) |
Apr 29, 2021 | 2.120 | 2.240 | 2.050 | 2.110 | 792,219 | +0.02(+0.96%) |
Apr 28, 2021 | 2.110 | 2.180 | 2.070 | 2.090 | 423,315 | -0.09(-4.13%) |
Apr 27, 2021 | 2.120 | 2.240 | 2.080 | 2.180 | 758,381 | +0.03(+1.40%) |
Apr 26, 2021 | 2.110 | 2.230 | 2.050 | 2.150 | 1,033,879 | +0.00(+0.00%) |
Apr 23, 2021 | 2.320 | 2.350 | 2.120 | 2.150 | 1,065,000 | -0.24(-10.04%) |
Apr 22, 2021 | 2.400 | 2.560 | 2.320 | 2.390 | 1,759,530 | +0.02(+0.84%) |
Apr 21, 2021 | 2.480 | 2.580 | 2.310 | 2.370 | 1,284,487 | -0.19(-7.42%) |
Apr 20, 2021 | 2.450 | 2.620 | 2.200 | 2.560 | 6,026,467 | +0.11(+4.49%) |
Apr 19, 2021 | 2.520 | 3.190 | 2.340 | 2.450 | 178,827,872 | +0.61(+33.15%) |
Apr 16, 2021 | 1.800 | 1.854 | 1.680 | 1.840 | 161,000 | +0.02(+1.10%) |
Apr 15, 2021 | 1.860 | 2.090 | 1.770 | 1.820 | 1,122,121 | -0.06(-3.19%) |
Apr 14, 2021 | 1.810 | 1.900 | 1.810 | 1.880 | 155,812 | +0.06(+3.30%) |
Apr 13, 2021 | 1.980 | 2.000 | 1.810 | 1.820 | 272,977 | -0.12(-6.19%) |
Apr 12, 2021 | 2.030 | 2.060 | 1.890 | 1.940 | 349,300 | -0.08(-3.96%) |
Apr 09, 2021 | 2.150 | 2.190 | 2.010 | 2.020 | 355,200 | -0.16(-7.34%) |
Apr 08, 2021 | 2.270 | 2.400 | 2.110 | 2.180 | 1,511,884 | -0.03(-1.36%) |
Apr 07, 2021 | 2.300 | 2.400 | 2.200 | 2.210 | 196,487 | -0.11(-4.74%) |
Apr 06, 2021 | 2.240 | 2.550 | 2.230 | 2.320 | 463,792 | -0.05(-2.11%) |
Apr 05, 2021 | 2.180 | 2.500 | 2.170 | 2.370 | 1,230,544 | +0.14(+6.28%) |
Apr 01, 2021 | 2.110 | 2.230 | 2.110 | 2.230 | 229,400 | +0.04(+1.83%) |
Mar 31, 2021 | 2.110 | 2.400 | 2.110 | 2.190 | 1,555,834 | +0.04(+1.86%) |
Mar 30, 2021 | 2.280 | 2.340 | 2.050 | 2.150 | 612,327 | -0.17(-7.33%) |
Mar 29, 2021 | 2.310 | 2.600 | 2.220 | 2.320 | 779,820 | -0.11(-4.53%) |
Mar 26, 2021 | 2.450 | 3.040 | 2.240 | 2.430 | 6,408,700 | +0.04(+1.67%) |
Mar 25, 2021 | 2.260 | 2.430 | 2.220 | 2.390 | 93,927 | +0.13(+5.75%) |
Mar 24, 2021 | 2.380 | 2.520 | 2.220 | 2.260 | 244,008 | -0.11(-4.64%) |
Mar 23, 2021 | 2.610 | 2.640 | 2.360 | 2.370 | 209,632 | -0.23(-8.85%) |
Mar 22, 2021 | 2.630 | 2.780 | 2.600 | 2.600 | 441,469 | +0.00(+0.17%) |
Mar 19, 2021 | 2.440 | 2.620 | 2.418 | 2.596 | 572,400 | +0.19(+7.70%) |
Mar 18, 2021 | 2.490 | 2.690 | 2.400 | 2.410 | 390,580 | -0.10(-3.98%) |
Mar 17, 2021 | 2.440 | 2.520 | 2.300 | 2.510 | 138,482 | +0.01(+0.40%) |
Mar 16, 2021 | 2.660 | 2.700 | 2.490 | 2.500 | 198,812 | -0.12(-4.58%) |
Mar 15, 2021 | 2.460 | 2.707 | 2.450 | 2.620 | 612,583 | +0.11(+4.38%) |
Mar 12, 2021 | 2.470 | 2.680 | 2.440 | 2.510 | 288,100 | +0.01(+0.40%) |
Mar 11, 2021 | 2.310 | 2.500 | 2.300 | 2.500 | 204,341 | +0.25(+11.11%) |
Mar 10, 2021 | 2.350 | 2.380 | 2.200 | 2.250 | 229,734 | -0.09(-3.85%) |
Mar 09, 2021 | 2.250 | 2.400 | 2.200 | 2.340 | 257,817 | +0.14(+6.36%) |
Mar 08, 2021 | 2.230 | 2.380 | 2.180 | 2.200 | 137,578 | -0.05(-2.22%) |
Mar 05, 2021 | 2.270 | 2.286 | 2.100 | 2.250 | 244,300 | +0.05(+2.27%) |
Mar 04, 2021 | 2.250 | 2.320 | 2.200 | 2.200 | 240,139 | -0.05(-2.22%) |
Mar 03, 2021 | 2.350 | 2.450 | 2.220 | 2.250 | 207,202 | -0.10(-4.26%) |
Mar 02, 2021 | 2.460 | 2.480 | 2.350 | 2.350 | 292,059 | -0.09(-3.69%) |
Mar 01, 2021 | 2.440 | 2.650 | 2.400 | 2.440 | 344,635 | +0.03(+1.24%) |
Feb 26, 2021 | 2.510 | 2.530 | 2.330 | 2.410 | 445,000 | -0.06(-2.43%) |
Feb 25, 2021 | 2.780 | 2.790 | 2.460 | 2.470 | 337,153 | -0.26(-9.52%) |
Feb 24, 2021 | 2.650 | 2.770 | 2.520 | 2.730 | 413,472 | +0.15(+5.81%) |
Feb 23, 2021 | 3.000 | 3.000 | 2.570 | 2.580 | 558,477 | -0.47(-15.41%) |
Feb 22, 2021 | 3.040 | 3.350 | 2.960 | 3.050 | 1,214,006 | -0.02(-0.65%) |
Feb 19, 2021 | 3.000 | 3.140 | 2.840 | 3.070 | 636,500 | +0.09(+3.02%) |
Feb 18, 2021 | 3.080 | 3.150 | 2.920 | 2.980 | 877,817 | -0.23(-7.17%) |
Feb 17, 2021 | 3.120 | 3.300 | 3.020 | 3.210 | 665,844 | -0.04(-1.23%) |
Feb 16, 2021 | 2.990 | 3.350 | 2.990 | 3.250 | 446,639 | +0.02(+0.62%) |
Feb 12, 2021 | 3.500 | 3.790 | 3.060 | 3.230 | 3,895,200 | +0.21(+6.95%) |
Feb 11, 2021 | 3.010 | 3.250 | 2.970 | 3.020 | 549,795 | -0.03(-0.98%) |
Feb 10, 2021 | 3.250 | 3.270 | 2.900 | 3.050 | 484,686 | -0.02(-0.65%) |
Feb 09, 2021 | 3.030 | 3.160 | 2.880 | 3.070 | 964,428 | -0.08(-2.54%) |
Feb 08, 2021 | 3.600 | 3.600 | 3.010 | 3.150 | 1,041,264 | +0.12(+3.96%) |
Feb 05, 2021 | 4.080 | 5.680 | 2.900 | 3.030 | 14,881,800 | -0.62(-16.99%) |
Feb 04, 2021 | 2.740 | 4.730 | 2.730 | 3.650 | 12,416,353 | +0.96(+35.69%) |
Feb 03, 2021 | 2.640 | 2.790 | 2.530 | 2.690 | 257,519 | +0.15(+5.91%) |
Feb 02, 2021 | 2.630 | 2.630 | 2.490 | 2.540 | 134,358 | -0.06(-2.31%) |