SNP
CHINA PETROLEUM & CHEMICAL CORPORATION
stockNYSE
InactiveMay 23, 2025
25.85USD-50.384%(-26.25)6,204
SNP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 51.68 | 114.36 | 25.85 | 25.85 | -50.384% | 6,204 | 0.000% |
| 2025-05-22 | 51.91 | 52.17 | 31.29 | 52.10 | +14.104% | 1,300 | -50.384% |
| 2022-09-08 | 45.54 | 46.01 | 45.35 | 45.66 | -0.284% | 137,057 | -43.386% |
| 2022-09-07 | 45.96 | 46.35 | 45.52 | 45.79 | -1.080% | 297,925 | -43.547% |
| 2022-09-06 | 46.55 | 46.76 | 45.83 | 46.29 | +0.108% | 300,065 | -44.156% |
| 2022-09-02 | 45.99 | 46.65 | 45.88 | 46.24 | +0.895% | 176,901 | -44.096% |
| 2022-09-01 | 45.83 | 46.28 | 45.58 | 45.83 | -1.483% | 558,083 | -43.596% |
| 2022-08-31 | 46.42 | 46.92 | 46.36 | 46.52 | -0.598% | 566,386 | -44.433% |
| 2022-08-30 | 47.35 | 47.54 | 46.28 | 46.80 | -1.804% | 499,824 | -44.765% |
| 2022-08-29 | 48.44 | 48.44 | 47.24 | 47.66 | -1.954% | 544,762 | -45.762% |
| 2022-08-26 | 48.31 | 48.85 | 47.49 | 48.61 | +1.482% | 621,150 | -46.822% |
| 2022-08-25 | 47.00 | 47.94 | 46.77 | 47.90 | +2.856% | 646,778 | -46.033% |
| 2022-08-24 | 46.22 | 46.65 | 45.65 | 46.57 | -0.725% | 615,849 | -44.492% |
| 2022-08-23 | 46.94 | 46.94 | 46.33 | 46.91 | +1.012% | 619,434 | -44.894% |
| 2022-08-22 | 46.09 | 46.85 | 45.81 | 46.44 | +1.331% | 740,342 | -44.337% |
| 2022-08-19 | 46.12 | 46.29 | 45.47 | 45.83 | -0.413% | 641,118 | -43.596% |
| 2022-08-18 | 46.30 | 46.30 | 45.42 | 46.02 | -0.325% | 646,606 | -43.829% |
| 2022-08-17 | 45.58 | 46.69 | 45.35 | 46.17 | +1.808% | 590,166 | -44.011% |
| 2022-08-16 | 44.99 | 45.39 | 44.62 | 45.35 | -0.198% | 522,746 | -42.999% |
| 2022-08-15 | 45.00 | 45.59 | 44.32 | 45.44 | -1.921% | 811,527 | -43.112% |
| 2022-08-12 | 44.90 | 46.40 | 44.21 | 46.33 | -1.802% | 1,543,894 | -44.205% |
| 2022-08-11 | 47.01 | 47.48 | 47.01 | 47.18 | +0.554% | 98,972 | -45.210% |
| 2022-08-10 | 46.67 | 46.92 | 46.29 | 46.92 | +0.192% | 100,858 | -44.906% |
| 2022-08-09 | 46.72 | 47.20 | 46.70 | 46.83 | +1.672% | 171,176 | -44.800% |
| 2022-08-08 | 45.71 | 46.10 | 45.55 | 46.06 | +1.835% | 137,810 | -43.878% |
| 2022-08-05 | 44.72 | 45.46 | 44.62 | 45.23 | +0.735% | 102,828 | -42.848% |
| 2022-08-04 | 45.64 | 45.64 | 44.90 | 44.90 | -1.879% | 128,561 | -42.428% |
| 2022-08-03 | 45.85 | 45.85 | 45.31 | 45.76 | +0.307% | 172,808 | -43.510% |
| 2022-08-02 | 45.77 | 46.06 | 45.28 | 45.62 | -1.511% | 224,247 | -43.336% |
| 2022-08-01 | 46.43 | 46.77 | 46.20 | 46.32 | -1.300% | 188,019 | -44.193% |
| 2022-07-29 | 47.35 | 47.82 | 46.90 | 46.93 | -0.319% | 317,933 | -44.918% |
| 2022-07-28 | 47.20 | 47.32 | 46.55 | 47.08 | -0.444% | 121,642 | -45.093% |
| 2022-07-27 | 46.79 | 47.41 | 46.72 | 47.29 | +1.437% | 164,663 | -45.337% |
| 2022-07-26 | 46.97 | 47.15 | 46.56 | 46.62 | +0.366% | 199,225 | -44.552% |
| 2022-07-25 | 45.84 | 46.58 | 45.79 | 46.45 | +2.335% | 216,627 | -44.349% |
| 2022-07-22 | 45.52 | 45.94 | 45.38 | 45.39 | -0.613% | 149,929 | -43.049% |
| 2022-07-21 | 45.05 | 45.79 | 44.79 | 45.67 | +0.418% | 140,020 | -43.398% |
| 2022-07-20 | 45.80 | 46.29 | 45.38 | 45.48 | -1.919% | 201,907 | -43.162% |
| 2022-07-19 | 45.82 | 46.50 | 45.75 | 46.37 | +1.333% | 123,627 | -44.253% |
| 2022-07-18 | 45.26 | 46.17 | 45.26 | 45.76 | +3.835% | 177,330 | -43.510% |
| 2022-07-15 | 43.65 | 44.07 | 43.33 | 44.07 | +1.450% | 108,964 | -41.343% |
| 2022-07-14 | 43.23 | 43.61 | 42.72 | 43.44 | -1.786% | 195,512 | -40.493% |
| 2022-07-13 | 43.69 | 44.66 | 43.69 | 44.23 | +0.890% | 115,707 | -41.556% |
| 2022-07-12 | 43.82 | 44.35 | 43.70 | 43.84 | -0.859% | 171,547 | -41.036% |
| 2022-07-11 | 44.30 | 44.45 | 43.81 | 44.22 | -0.874% | 117,582 | -41.542% |
| 2022-07-08 | 44.75 | 44.87 | 44.17 | 44.61 | -0.690% | 153,254 | -42.053% |
| 2022-07-07 | 44.72 | 45.41 | 44.64 | 44.92 | +2.393% | 212,969 | -42.453% |
| 2022-07-06 | 43.75 | 44.35 | 43.09 | 43.87 | +0.458% | 305,218 | -41.076% |
| 2022-07-05 | 44.57 | 44.58 | 43.01 | 43.67 | -3.257% | 257,186 | -40.806% |
| 2022-07-01 | 45.00 | 45.35 | 44.29 | 45.14 | +0.781% | 146,114 | -42.734% |
| 2022-06-30 | 45.00 | 45.13 | 44.20 | 44.79 | -0.951% | 176,858 | -42.286% |
| 2022-06-29 | 45.80 | 46.00 | 45.04 | 45.22 | -1.309% | 150,124 | -42.835% |
| 2022-06-28 | 45.70 | 46.27 | 45.52 | 45.82 | +1.913% | 179,502 | -43.584% |
| 2022-06-27 | 44.66 | 45.16 | 44.51 | 44.96 | +1.307% | 176,298 | -42.504% |
| 2022-06-24 | 44.07 | 44.63 | 43.80 | 44.38 | +1.906% | 199,264 | -41.753% |
| 2022-06-23 | 43.97 | 44.00 | 42.93 | 43.55 | +0.461% | 234,943 | -40.643% |
| 2022-06-22 | 43.30 | 43.98 | 43.13 | 43.35 | -3.107% | 229,132 | -40.369% |
| 2022-06-21 | 44.03 | 45.24 | 44.01 | 44.74 | +4.778% | 278,292 | -42.222% |
| 2022-06-17 | 44.63 | 44.74 | 42.19 | 42.70 | -3.829% | 430,957 | -39.461% |
| 2022-06-16 | 44.03 | 44.60 | 43.66 | 44.40 | -1.726% | 251,148 | -41.779% |
| 2022-06-15 | 45.87 | 46.09 | 44.87 | 45.18 | -1.332% | 191,931 | -42.784% |
| 2022-06-14 | 46.23 | 46.78 | 45.41 | 45.79 | +0.770% | 281,942 | -43.547% |
| 2022-06-13 | 45.97 | 46.16 | 44.90 | 45.44 | -1.751% | 383,763 | -43.112% |
| 2022-06-10 | 47.00 | 47.00 | 45.93 | 46.25 | -2.096% | 282,806 | -44.108% |
| 2022-06-09 | 48.20 | 48.54 | 47.23 | 47.24 | -3.533% | 245,670 | -45.279% |
| 2022-06-08 | 49.06 | 49.47 | 48.77 | 48.97 | -9.348% | 412,545 | -47.213% |
| 2022-06-07 | 54.00 | 54.09 | 53.31 | 54.02 | -0.424% | 609,412 | -52.147% |
| 2022-06-06 | 54.38 | 54.92 | 54.02 | 54.25 | +0.874% | 459,497 | -52.350% |
| 2022-06-03 | 52.77 | 54.09 | 52.77 | 53.78 | +1.798% | 306,484 | -51.934% |
| 2022-06-02 | 52.90 | 53.42 | 52.63 | 52.83 | -1.141% | 402,963 | -51.069% |
| 2022-06-01 | 52.75 | 53.70 | 52.71 | 53.44 | +1.888% | 222,733 | -51.628% |
| 2022-05-31 | 53.50 | 53.80 | 52.45 | 52.45 | -1.168% | 304,117 | -50.715% |
| 2022-05-27 | 52.83 | 53.33 | 52.46 | 53.07 | +0.397% | 174,507 | -51.291% |
| 2022-05-26 | 52.38 | 52.87 | 52.27 | 52.86 | +1.850% | 182,882 | -51.097% |
| 2022-05-25 | 51.63 | 52.40 | 51.63 | 51.90 | +1.446% | 207,464 | -50.193% |
| 2022-05-24 | 51.03 | 51.42 | 50.72 | 51.16 | -0.039% | 129,036 | -49.472% |
| 2022-05-23 | 51.02 | 51.70 | 50.96 | 51.18 | +0.511% | 217,800 | -49.492% |
| 2022-05-20 | 51.19 | 51.45 | 50.12 | 50.92 | +0.197% | 157,758 | -49.234% |
| 2022-05-19 | 49.98 | 51.12 | 49.68 | 50.82 | +1.599% | 162,238 | -49.134% |
| 2022-05-18 | 50.63 | 50.64 | 49.80 | 50.02 | -0.754% | 131,901 | -48.321% |
| 2022-05-17 | 50.50 | 50.86 | 50.19 | 50.40 | +0.279% | 120,974 | -48.710% |
| 2022-05-16 | 49.89 | 50.47 | 49.72 | 50.26 | +0.822% | 131,110 | -48.567% |
| 2022-05-13 | 49.38 | 49.92 | 49.28 | 49.85 | +2.173% | 142,338 | -48.144% |
| 2022-05-12 | 48.54 | 48.86 | 48.12 | 48.79 | -0.225% | 121,044 | -47.018% |
| 2022-05-11 | 49.29 | 49.77 | 48.82 | 48.90 | +0.762% | 133,562 | -47.137% |
| 2022-05-10 | 48.68 | 49.03 | 48.04 | 48.53 | +0.936% | 154,433 | -46.734% |
| 2022-05-09 | 49.79 | 50.03 | 48.00 | 48.08 | -4.641% | 178,994 | -46.235% |
| 2022-05-06 | 50.25 | 50.51 | 49.50 | 50.42 | +1.062% | 117,031 | -48.731% |
| 2022-05-05 | 50.50 | 50.53 | 49.44 | 49.89 | -2.100% | 169,041 | -48.186% |
| 2022-05-04 | 50.25 | 51.14 | 49.81 | 50.96 | +2.186% | 113,502 | -49.274% |
| 2022-05-03 | 49.27 | 50.39 | 49.27 | 49.87 | +2.255% | 139,462 | -48.165% |
| 2022-05-02 | 48.67 | 48.77 | 48.13 | 48.77 | +0.144% | 87,097 | -46.996% |
| 2022-04-29 | 49.68 | 49.92 | 48.70 | 48.70 | -1.913% | 147,140 | -46.920% |
| 2022-04-28 | 49.55 | 50.17 | 49.00 | 49.65 | +1.700% | 155,795 | -47.936% |
| 2022-04-27 | 47.80 | 48.88 | 47.70 | 48.82 | +1.413% | 102,612 | -47.050% |
| 2022-04-26 | 48.22 | 48.62 | 47.65 | 48.14 | -1.008% | 132,535 | -46.302% |
| 2022-04-25 | 48.63 | 48.70 | 47.30 | 48.63 | -2.291% | 211,082 | -46.844% |
| 2022-04-22 | 50.28 | 50.68 | 49.60 | 49.77 | +0.994% | 167,559 | -48.061% |
| 2022-04-21 | 50.65 | 50.65 | 49.20 | 49.28 | -2.300% | 107,280 | -47.545% |
| 2022-04-20 | 50.64 | 50.82 | 50.38 | 50.44 | -0.434% | 63,802 | -48.751% |
| 2022-04-19 | 51.02 | 51.22 | 50.41 | 50.66 | -1.074% | 97,972 | -48.974% |
| 2022-04-18 | 51.23 | 51.44 | 51.01 | 51.21 | -0.117% | 66,712 | -49.522% |
| 2022-04-14 | 51.00 | 51.42 | 50.80 | 51.27 | +0.235% | 65,261 | -49.581% |
| 2022-04-13 | 50.88 | 51.47 | 50.82 | 51.15 | +1.327% | 90,784 | -49.462% |
| 2022-04-12 | 50.74 | 51.11 | 50.40 | 50.48 | +0.658% | 78,784 | -48.792% |
| 2022-04-11 | 50.60 | 50.88 | 50.14 | 50.15 | -1.955% | 111,395 | -48.455% |
| 2022-04-08 | 50.68 | 51.34 | 50.45 | 51.15 | +1.408% | 76,969 | -49.462% |
| 2022-04-07 | 50.59 | 50.70 | 49.76 | 50.44 | -2.134% | 192,393 | -48.751% |
| 2022-04-06 | 51.74 | 52.23 | 51.23 | 51.54 | +0.507% | 172,852 | -49.845% |
| 2022-04-05 | 51.81 | 52.00 | 51.25 | 51.28 | -1.347% | 123,540 | -49.590% |
| 2022-04-04 | 52.00 | 52.18 | 51.40 | 51.98 | +0.386% | 133,289 | -50.269% |
| 2022-04-01 | 50.71 | 51.79 | 50.52 | 51.78 | +4.564% | 178,003 | -50.077% |
| 2022-03-31 | 50.22 | 50.50 | 49.52 | 49.52 | -1.999% | 113,209 | -47.799% |
| 2022-03-30 | 49.69 | 50.85 | 49.69 | 50.53 | +1.957% | 152,102 | -48.842% |
| 2022-03-29 | 48.33 | 49.59 | 47.85 | 49.56 | +1.850% | 147,447 | -47.841% |
| 2022-03-28 | 48.54 | 48.97 | 48.34 | 48.66 | +0.787% | 205,176 | -46.876% |
| 2022-03-25 | 47.25 | 48.56 | 47.06 | 48.28 | +2.245% | 151,852 | -46.458% |
| 2022-03-24 | 48.15 | 48.22 | 47.22 | 47.22 | -2.054% | 107,637 | -45.256% |
| 2022-03-23 | 47.38 | 48.74 | 47.12 | 48.21 | +2.749% | 193,500 | -46.380% |
| 2022-03-22 | 47.18 | 47.48 | 46.44 | 46.92 | +0.299% | 142,262 | -44.906% |
| 2022-03-21 | 46.92 | 47.48 | 46.60 | 46.78 | -0.953% | 134,774 | -44.741% |
| 2022-03-18 | 46.43 | 47.25 | 46.29 | 47.23 | +2.385% | 142,065 | -45.268% |
| 2022-03-17 | 45.06 | 46.22 | 45.06 | 46.13 | +4.319% | 290,198 | -43.963% |
| 2022-03-16 | 42.80 | 44.22 | 42.80 | 44.22 | +5.688% | 288,479 | -41.542% |
| 2022-03-15 | 41.45 | 42.07 | 40.60 | 41.84 | -1.599% | 348,609 | -38.217% |
| 2022-03-14 | 43.63 | 43.64 | 42.27 | 42.52 | -3.866% | 229,360 | -39.205% |
| 2022-03-11 | 44.83 | 44.89 | 44.06 | 44.23 | -1.118% | 154,494 | -41.556% |
| 2022-03-10 | 44.91 | 45.30 | 44.33 | 44.73 | +0.562% | 277,098 | -42.209% |
| 2022-03-09 | 45.75 | 45.75 | 44.36 | 44.48 | -6.437% | 509,055 | -41.884% |
| 2022-03-08 | 47.99 | 48.76 | 47.19 | 47.54 | -2.080% | 247,050 | -45.625% |
| 2022-03-07 | 48.52 | 49.54 | 48.25 | 48.55 | -3.402% | 212,978 | -46.756% |
| 2022-03-04 | 48.82 | 50.36 | 48.72 | 50.26 | +2.865% | 160,174 | -48.567% |
| 2022-03-03 | 48.81 | 49.02 | 48.30 | 48.86 | -0.752% | 230,256 | -47.094% |
| 2022-03-02 | 49.72 | 49.76 | 49.20 | 49.23 | -0.182% | 161,187 | -47.491% |
| 2022-03-01 | 49.90 | 50.37 | 48.87 | 49.32 | -1.063% | 126,466 | -47.587% |
| 2022-02-28 | 49.50 | 50.01 | 49.28 | 49.85 | -0.934% | 122,718 | -48.144% |
| 2022-02-25 | 50.07 | 50.51 | 49.81 | 50.32 | -0.964% | 156,171 | -48.629% |
| 2022-02-24 | 51.03 | 51.51 | 50.02 | 50.81 | -1.225% | 230,192 | -49.124% |
| 2022-02-23 | 52.13 | 52.28 | 51.00 | 51.44 | -0.963% | 113,157 | -49.747% |
| 2022-02-22 | 52.00 | 52.46 | 51.47 | 51.94 | +0.212% | 139,162 | -50.231% |
| 2022-02-18 | 51.94 | 52.16 | 51.60 | 51.83 | -0.556% | 93,984 | -50.125% |
| 2022-02-17 | 52.16 | 52.38 | 51.75 | 52.12 | +0.424% | 94,504 | -50.403% |
| 2022-02-16 | 51.55 | 52.49 | 51.55 | 51.90 | +1.685% | 133,770 | -50.193% |
| 2022-02-15 | 51.78 | 51.85 | 50.78 | 51.04 | -4.437% | 198,431 | -49.353% |
| 2022-02-14 | 54.40 | 54.44 | 52.92 | 53.41 | -2.926% | 182,617 | -51.601% |
| 2022-02-11 | 54.21 | 55.03 | 54.21 | 55.02 | +1.795% | 175,719 | -53.017% |
| 2022-02-10 | 54.20 | 54.65 | 53.87 | 54.05 | -0.277% | 137,298 | -52.174% |
| 2022-02-09 | 54.00 | 54.43 | 54.00 | 54.20 | +0.818% | 94,824 | -52.306% |
| 2022-02-08 | 53.88 | 54.04 | 53.32 | 53.76 | -0.223% | 98,458 | -51.916% |
| 2022-02-07 | 53.68 | 54.35 | 53.49 | 53.88 | +0.786% | 137,285 | -52.023% |
| 2022-02-04 | 52.98 | 53.69 | 52.97 | 53.46 | +1.654% | 126,699 | -51.646% |
| 2022-02-03 | 52.80 | 52.94 | 52.18 | 52.59 | +0.133% | 75,797 | -50.846% |
| 2022-02-02 | 52.20 | 52.83 | 52.08 | 52.52 | +0.133% | 64,829 | -50.781% |
| 2022-02-01 | 51.80 | 52.61 | 51.50 | 52.45 | +0.672% | 95,171 | -50.715% |
| 2022-01-31 | 51.90 | 52.20 | 51.55 | 52.10 | +0.599% | 126,936 | -50.384% |
| 2022-01-28 | 51.85 | 52.23 | 51.23 | 51.79 | -0.576% | 133,177 | -50.087% |
| 2022-01-27 | 52.28 | 52.66 | 51.52 | 52.09 | +0.192% | 111,882 | -50.374% |
| 2022-01-26 | 52.60 | 52.85 | 51.76 | 51.99 | -1.385% | 168,167 | -50.279% |
| 2022-01-25 | 51.79 | 52.81 | 51.04 | 52.72 | +1.717% | 160,198 | -50.967% |
| 2022-01-24 | 51.39 | 51.91 | 50.90 | 51.83 | -0.231% | 200,848 | -50.125% |
| 2022-01-21 | 52.14 | 52.40 | 51.70 | 51.95 | -0.441% | 129,420 | -50.241% |
| 2022-01-20 | 53.11 | 53.20 | 52.13 | 52.18 | -2.211% | 120,682 | -50.460% |
| 2022-01-19 | 53.49 | 53.74 | 53.09 | 53.36 | +0.584% | 139,199 | -51.555% |
| 2022-01-18 | 52.50 | 53.26 | 52.50 | 53.05 | +1.706% | 152,990 | -51.272% |
| 2022-01-14 | 51.50 | 52.20 | 51.40 | 52.16 | +1.498% | 144,388 | -50.441% |
| 2022-01-13 | 51.40 | 52.11 | 51.22 | 51.39 | +0.391% | 138,355 | -49.698% |
| 2022-01-12 | 50.81 | 51.29 | 50.69 | 51.19 | +0.728% | 201,361 | -49.502% |
| 2022-01-11 | 50.03 | 50.84 | 49.70 | 50.82 | +3.083% | 86,799 | -49.134% |
| 2022-01-10 | 49.81 | 49.95 | 49.26 | 49.30 | -1.832% | 81,659 | -47.566% |
| 2022-01-07 | 49.60 | 50.28 | 49.60 | 50.22 | +1.537% | 123,419 | -48.526% |
| 2022-01-06 | 49.10 | 49.48 | 49.00 | 49.46 | +1.498% | 107,873 | -47.736% |
| 2022-01-05 | 48.79 | 49.57 | 48.51 | 48.73 | +1.373% | 137,758 | -46.953% |
| 2022-01-04 | 47.70 | 48.28 | 47.70 | 48.07 | +0.924% | 96,780 | -46.224% |
| 2022-01-03 | 47.08 | 47.88 | 46.98 | 47.63 | +2.408% | 100,670 | -45.727% |
| 2021-12-31 | 46.72 | 46.97 | 46.43 | 46.51 | -0.556% | 52,556 | -44.421% |
| 2021-12-30 | 46.29 | 46.82 | 46.29 | 46.77 | +0.279% | 155,679 | -44.730% |
| 2021-12-29 | 46.98 | 47.09 | 46.34 | 46.64 | -1.061% | 142,035 | -44.575% |
| 2021-12-28 | 47.25 | 47.54 | 47.00 | 47.14 | -0.422% | 89,624 | -45.163% |
| 2021-12-27 | 47.17 | 47.50 | 47.00 | 47.34 | +0.233% | 61,999 | -45.395% |
| 2021-12-23 | 47.02 | 47.32 | 46.95 | 47.23 | +1.921% | 91,163 | -45.268% |
| 2021-12-22 | 46.45 | 46.56 | 46.23 | 46.34 | -0.941% | 59,310 | -44.217% |
| 2021-12-21 | 46.39 | 46.82 | 46.30 | 46.78 | +1.585% | 109,301 | -44.741% |
| 2021-12-20 | 46.16 | 46.16 | 45.58 | 46.05 | -0.818% | 106,932 | -43.865% |
| 2021-12-17 | 47.04 | 47.04 | 46.34 | 46.43 | -2.088% | 107,257 | -44.325% |
| 2021-12-16 | 47.32 | 47.92 | 47.32 | 47.42 | +1.477% | 84,384 | -45.487% |
| 2021-12-15 | 46.70 | 46.87 | 46.20 | 46.73 | +0.043% | 111,769 | -44.682% |
| 2021-12-14 | 46.71 | 47.07 | 46.59 | 46.71 | -0.511% | 104,377 | -44.659% |
| 2021-12-13 | 47.25 | 47.34 | 46.92 | 46.95 | -0.866% | 88,026 | -44.941% |
| 2021-12-10 | 47.41 | 47.43 | 46.98 | 47.36 | -0.021% | 54,350 | -45.418% |
| 2021-12-09 | 47.71 | 47.71 | 47.30 | 47.37 | -0.920% | 81,050 | -45.430% |
| 2021-12-08 | 47.68 | 47.92 | 47.62 | 47.81 | +0.526% | 59,316 | -45.932% |
| 2021-12-07 | 48.00 | 48.26 | 47.45 | 47.56 | -0.377% | 143,862 | -45.648% |
| 2021-12-06 | 46.75 | 47.91 | 46.75 | 47.74 | +2.777% | 319,354 | -45.853% |
| 2021-12-03 | 46.65 | 46.79 | 46.12 | 46.45 | +1.000% | 271,590 | -44.349% |
| 2021-12-02 | 45.49 | 46.24 | 45.21 | 45.99 | +4.428% | 192,862 | -43.792% |
| 2021-12-01 | 45.19 | 45.34 | 43.98 | 44.04 | +0.663% | 125,787 | -41.303% |
| 2021-11-30 | 44.07 | 44.27 | 43.52 | 43.75 | -2.366% | 189,303 | -40.914% |
| 2021-11-29 | 45.18 | 45.68 | 44.75 | 44.81 | -0.577% | 152,039 | -42.312% |
| 2021-11-26 | 46.13 | 46.13 | 44.55 | 45.07 | -5.553% | 200,676 | -42.645% |
| 2021-11-24 | 47.60 | 47.94 | 47.48 | 47.72 | +0.105% | 68,725 | -45.830% |
| 2021-11-23 | 46.88 | 47.85 | 46.88 | 47.67 | +1.772% | 134,360 | -45.773% |
| 2021-11-22 | 46.58 | 47.20 | 46.58 | 46.84 | -0.021% | 107,919 | -44.812% |
| 2021-11-19 | 47.57 | 47.57 | 46.72 | 46.85 | -1.987% | 97,061 | -44.824% |
| 2021-11-18 | 48.00 | 48.05 | 47.40 | 47.80 | -0.706% | 83,215 | -45.921% |
| 2021-11-17 | 48.40 | 48.50 | 48.07 | 48.14 | -1.170% | 78,671 | -46.302% |
| 2021-11-16 | 48.79 | 48.96 | 48.41 | 48.71 | +0.995% | 68,269 | -46.931% |
| 2021-11-15 | 48.54 | 48.54 | 48.02 | 48.23 | -0.945% | 172,690 | -46.403% |
| 2021-11-12 | 48.81 | 49.00 | 48.51 | 48.69 | -1.317% | 64,156 | -46.909% |
| 2021-11-11 | 48.94 | 49.43 | 48.94 | 49.34 | +1.711% | 48,337 | -47.608% |
| 2021-11-10 | 48.88 | 48.96 | 48.33 | 48.51 | -1.000% | 76,922 | -46.712% |
| 2021-11-09 | 48.57 | 49.00 | 48.27 | 49.00 | +0.287% | 73,247 | -47.245% |
| 2021-11-08 | 48.48 | 49.07 | 48.43 | 48.86 | +1.243% | 94,413 | -47.094% |
| 2021-11-05 | 48.25 | 48.41 | 48.05 | 48.26 | -0.618% | 101,238 | -46.436% |
| 2021-11-04 | 48.84 | 49.33 | 48.29 | 48.56 | +0.622% | 102,209 | -46.767% |
| 2021-11-03 | 48.26 | 48.67 | 48.14 | 48.26 | -0.145% | 104,136 | -46.436% |
| 2021-11-02 | 48.85 | 48.88 | 48.25 | 48.33 | -2.502% | 85,604 | -46.514% |
| 2021-11-01 | 48.85 | 49.62 | 48.85 | 49.57 | +1.828% | 65,458 | -47.852% |
| 2021-10-29 | 48.70 | 48.88 | 48.43 | 48.68 | 0.000% | 148,297 | -46.898% |
| 2021-10-28 | 48.50 | 48.77 | 48.33 | 48.68 | +0.829% | 73,990 | -46.898% |
| 2021-10-27 | 49.08 | 49.11 | 48.21 | 48.28 | -3.479% | 109,622 | -46.458% |
| 2021-10-26 | 50.17 | 50.17 | 49.78 | 50.02 | -0.020% | 93,284 | -48.321% |
| 2021-10-25 | 50.20 | 50.30 | 49.71 | 50.03 | +0.948% | 107,003 | -48.331% |
| 2021-10-22 | 50.23 | 50.25 | 49.33 | 49.56 | -1.412% | 105,697 | -47.841% |
| 2021-10-21 | 50.77 | 50.77 | 50.02 | 50.27 | -1.759% | 139,264 | -48.578% |
| 2021-10-20 | 51.16 | 51.34 | 50.77 | 51.17 | -1.558% | 109,461 | -49.482% |
| 2021-10-19 | 51.78 | 52.16 | 51.54 | 51.98 | +0.561% | 75,104 | -50.269% |
| 2021-10-18 | 51.70 | 52.17 | 51.63 | 51.69 | +0.233% | 86,628 | -49.990% |
| 2021-10-15 | 51.51 | 51.70 | 51.21 | 51.57 | +0.194% | 127,199 | -49.874% |
| 2021-10-14 | 51.48 | 51.74 | 51.21 | 51.47 | +0.410% | 86,246 | -49.777% |
| 2021-10-13 | 51.08 | 51.40 | 50.77 | 51.26 | +0.274% | 106,450 | -49.571% |
| 2021-10-12 | 51.81 | 51.81 | 51.08 | 51.12 | -1.007% | 107,299 | -49.433% |
| 2021-10-11 | 52.25 | 52.52 | 51.63 | 51.64 | -0.788% | 147,923 | -49.942% |
| 2021-10-08 | 51.75 | 52.48 | 51.54 | 52.05 | -0.895% | 145,600 | -50.336% |
| 2021-10-07 | 52.10 | 52.69 | 52.06 | 52.52 | +1.488% | 154,186 | -50.781% |
| 2021-10-06 | 51.40 | 51.87 | 51.18 | 51.75 | +2.354% | 161,738 | -50.048% |
| 2021-10-05 | 50.62 | 50.75 | 50.03 | 50.56 | +2.162% | 149,315 | -48.873% |
| 2021-10-04 | 49.50 | 49.85 | 49.42 | 49.49 | +0.385% | 106,322 | -47.767% |
| 2021-10-01 | 49.30 | 49.58 | 48.89 | 49.30 | +0.264% | 63,375 | -47.566% |
| 2021-09-30 | 49.48 | 49.73 | 49.12 | 49.17 | -0.667% | 158,670 | -47.427% |
| 2021-09-29 | 50.00 | 50.00 | 49.37 | 49.50 | -1.276% | 132,169 | -47.778% |
| 2021-09-28 | 50.75 | 50.86 | 50.11 | 50.14 | -0.080% | 174,981 | -48.444% |
| 2021-09-27 | 49.71 | 50.42 | 49.57 | 50.18 | +1.744% | 143,692 | -48.485% |
| 2021-09-24 | 49.29 | 49.64 | 49.23 | 49.32 | -2.201% | 112,859 | -47.587% |
| 2021-09-23 | 50.06 | 50.45 | 50.06 | 50.43 | +1.022% | 154,189 | -48.741% |
| 2021-09-22 | 49.74 | 50.34 | 49.74 | 49.92 | +1.649% | 140,008 | -48.217% |
| 2021-09-21 | 48.99 | 49.27 | 48.73 | 49.11 | +1.614% | 100,212 | -47.363% |
| 2021-09-20 | 47.67 | 48.59 | 47.67 | 48.33 | -1.987% | 193,529 | -46.514% |
| 2021-09-17 | 49.55 | 49.84 | 49.07 | 49.31 | -0.964% | 181,083 | -47.577% |
| 2021-09-16 | 50.30 | 50.30 | 49.50 | 49.79 | -1.523% | 126,467 | -48.082% |
| 2021-09-15 | 49.82 | 50.70 | 49.78 | 50.56 | +1.404% | 157,590 | -48.873% |
| 2021-09-14 | 50.15 | 50.28 | 49.62 | 49.86 | -1.248% | 228,224 | -48.155% |
| 2021-09-13 | 49.93 | 50.69 | 49.81 | 50.49 | +3.654% | 175,977 | -48.802% |
| 2021-09-10 | 48.94 | 49.36 | 48.61 | 48.71 | +1.479% | 186,164 | -46.931% |
| 2021-09-09 | 48.60 | 48.60 | 47.96 | 48.00 | -4.686% | 222,425 | -46.146% |
| 2021-09-08 | 50.61 | 50.80 | 50.20 | 50.36 | -0.198% | 242,046 | -48.670% |
| 2021-09-07 | 50.40 | 50.82 | 50.25 | 50.46 | +1.183% | 185,261 | -48.771% |
| 2021-09-03 | 50.00 | 50.22 | 49.65 | 49.87 | +2.276% | 165,913 | -48.165% |
| 2021-09-02 | 48.55 | 49.05 | 48.51 | 48.76 | +1.457% | 187,232 | -46.985% |
| 2021-09-01 | 48.08 | 48.24 | 47.86 | 48.06 | +0.146% | 152,966 | -46.213% |
| 2021-08-31 | 47.80 | 48.13 | 47.77 | 47.99 | +1.566% | 183,781 | -46.135% |
| 2021-08-30 | 47.31 | 47.69 | 46.82 | 47.25 | +4.121% | 169,423 | -45.291% |
| 2021-08-27 | 45.02 | 45.58 | 45.02 | 45.38 | +1.249% | 81,201 | -43.037% |
| 2021-08-26 | 44.90 | 45.18 | 44.71 | 44.82 | -2.332% | 111,358 | -42.325% |
| 2021-08-25 | 45.66 | 46.00 | 45.51 | 45.89 | +0.306% | 68,570 | -43.670% |
| 2021-08-24 | 45.80 | 46.03 | 45.38 | 45.75 | -0.370% | 169,187 | -43.497% |
| 2021-08-23 | 45.19 | 46.02 | 45.19 | 45.92 | +3.237% | 119,465 | -43.706% |
| 2021-08-20 | 44.10 | 44.71 | 44.10 | 44.48 | -0.825% | 126,830 | -41.884% |
| 2021-08-19 | 45.01 | 45.15 | 44.51 | 44.85 | -2.458% | 227,795 | -42.363% |
| 2021-08-18 | 46.40 | 46.67 | 45.98 | 45.98 | +0.415% | 160,766 | -43.780% |
| 2021-08-17 | 46.10 | 46.35 | 45.60 | 45.79 | -1.865% | 152,312 | -43.547% |
| 2021-08-16 | 46.74 | 46.77 | 46.19 | 46.66 | +0.996% | 118,956 | -44.599% |
| 2021-08-13 | 46.34 | 46.47 | 46.17 | 46.20 | -1.618% | 65,551 | -44.048% |
| 2021-08-12 | 47.04 | 47.16 | 46.62 | 46.96 | +0.320% | 131,998 | -44.953% |
| 2021-08-11 | 46.44 | 46.83 | 46.44 | 46.81 | +1.717% | 376,897 | -44.777% |
| 2021-08-10 | 46.30 | 46.44 | 45.95 | 46.02 | -0.926% | 681,417 | -43.829% |
| 2021-08-09 | 46.18 | 46.61 | 45.91 | 46.45 | +1.088% | 133,193 | -44.349% |
| 2021-08-06 | 46.00 | 46.10 | 45.66 | 45.95 | -0.304% | 117,866 | -43.743% |
| 2021-08-05 | 46.20 | 46.33 | 45.95 | 46.09 | +0.743% | 152,887 | -43.914% |
| 2021-08-04 | 46.18 | 46.18 | 45.65 | 45.75 | -1.401% | 154,382 | -43.497% |
| 2021-08-03 | 46.13 | 46.48 | 45.66 | 46.40 | +0.651% | 125,425 | -44.289% |
| 2021-08-02 | 46.51 | 46.78 | 45.75 | 46.10 | +0.831% | 160,635 | -43.926% |
| 2021-07-30 | 46.18 | 46.18 | 45.65 | 45.72 | -0.996% | 97,843 | -43.460% |
| 2021-07-29 | 46.50 | 46.50 | 45.97 | 46.18 | -1.703% | 163,591 | -44.023% |
| 2021-07-28 | 46.21 | 47.03 | 46.02 | 46.98 | +2.487% | 104,565 | -44.977% |
| 2021-07-27 | 45.50 | 45.89 | 45.09 | 45.84 | -0.478% | 207,442 | -43.608% |
| 2021-07-26 | 45.63 | 46.33 | 45.47 | 46.06 | -1.053% | 203,848 | -43.878% |
| 2021-07-23 | 46.94 | 46.94 | 46.24 | 46.55 | -1.565% | 166,028 | -44.468% |
| 2021-07-22 | 47.31 | 47.45 | 47.00 | 47.29 | +0.961% | 193,028 | -45.337% |
| 2021-07-21 | 46.24 | 47.16 | 46.03 | 46.84 | +1.451% | 193,868 | -44.812% |
| 2021-07-20 | 45.86 | 46.29 | 45.62 | 46.17 | -0.603% | 145,198 | -44.011% |
| 2021-07-19 | 46.38 | 46.49 | 45.92 | 46.45 | -2.087% | 177,518 | -44.349% |
| 2021-07-16 | 48.32 | 48.35 | 47.37 | 47.44 | -1.352% | 143,058 | -45.510% |
| 2021-07-15 | 48.16 | 48.23 | 48.02 | 48.09 | +0.188% | 141,592 | -46.247% |
| 2021-07-14 | 48.59 | 48.72 | 47.94 | 48.00 | -0.436% | 152,249 | -46.146% |
| 2021-07-13 | 48.01 | 48.29 | 47.84 | 48.21 | +2.248% | 211,343 | -46.380% |
| 2021-07-12 | 47.45 | 47.57 | 47.05 | 47.15 | -1.914% | 210,690 | -45.175% |
| 2021-07-09 | 48.01 | 48.19 | 47.20 | 48.07 | +0.460% | 360,035 | -46.224% |
| 2021-07-08 | 47.92 | 47.92 | 47.56 | 47.85 | -2.327% | 222,422 | -45.977% |
| 2021-07-07 | 49.48 | 49.48 | 48.79 | 48.99 | -0.770% | 249,709 | -47.234% |
| 2021-07-06 | 50.50 | 50.74 | 49.12 | 49.37 | -3.631% | 148,396 | -47.640% |
| 2021-07-02 | 51.00 | 51.27 | 50.51 | 51.23 | -1.613% | 110,424 | -49.541% |
| 2021-07-01 | 51.84 | 52.55 | 51.66 | 52.07 | +2.078% | 111,983 | -50.355% |
| 2021-06-30 | 51.01 | 51.19 | 50.78 | 51.01 | -0.020% | 91,730 | -49.324% |
| 2021-06-29 | 51.42 | 51.42 | 50.72 | 51.02 | -2.985% | 122,202 | -49.334% |
| 2021-06-28 | 53.38 | 53.38 | 52.38 | 52.59 | -1.202% | 87,141 | -50.846% |
| 2021-06-25 | 53.11 | 53.30 | 53.08 | 53.23 | -0.169% | 61,169 | -51.437% |
| 2021-06-24 | 53.21 | 53.36 | 52.92 | 53.32 | +1.581% | 106,266 | -51.519% |
| 2021-06-23 | 52.74 | 53.12 | 52.48 | 52.49 | +0.306% | 70,078 | -50.753% |
| 2021-06-22 | 52.55 | 52.56 | 52.18 | 52.33 | +1.730% | 171,344 | -50.602% |
| 2021-06-21 | 50.88 | 51.56 | 50.88 | 51.44 | +1.540% | 82,575 | -49.747% |
| 2021-06-18 | 51.58 | 51.58 | 50.66 | 50.66 | -3.871% | 252,318 | -48.974% |
| 2021-06-17 | 53.27 | 53.31 | 52.27 | 52.70 | -1.422% | 139,115 | -50.949% |
| 2021-06-16 | 53.95 | 53.95 | 53.23 | 53.46 | -0.908% | 90,502 | -51.646% |
| 2021-06-15 | 54.00 | 54.33 | 53.68 | 53.95 | -1.009% | 144,497 | -52.085% |
| 2021-06-14 | 53.87 | 54.73 | 53.87 | 54.50 | +1.169% | 164,802 | -52.569% |
| 2021-06-11 | 54.23 | 54.36 | 53.63 | 53.87 | +1.050% | 152,025 | -52.014% |
| 2021-06-10 | 53.31 | 53.70 | 53.00 | 53.31 | +0.301% | 92,949 | -51.510% |
| 2021-06-09 | 53.48 | 53.88 | 53.14 | 53.15 | +0.397% | 152,789 | -51.364% |
| 2021-06-08 | 52.59 | 52.97 | 52.18 | 52.94 | -3.885% | 181,593 | -51.171% |
| 2021-06-07 | 55.60 | 55.77 | 55.06 | 55.08 | -0.935% | 269,560 | -53.068% |
| 2021-06-04 | 55.23 | 55.62 | 55.10 | 55.60 | +1.349% | 123,282 | -53.507% |
| 2021-06-03 | 54.88 | 55.22 | 54.63 | 54.86 | -1.046% | 117,764 | -52.880% |
| 2021-06-02 | 55.00 | 55.50 | 54.77 | 55.44 | +1.020% | 104,926 | -53.373% |
| 2021-06-01 | 54.99 | 55.00 | 54.60 | 54.88 | +1.630% | 147,028 | -52.897% |
| 2021-05-28 | 53.96 | 54.23 | 53.91 | 54.00 | +0.671% | 132,637 | -52.130% |
| 2021-05-27 | 53.70 | 53.88 | 53.36 | 53.64 | +1.131% | 95,574 | -51.808% |
| 2021-05-26 | 52.85 | 53.07 | 52.69 | 53.04 | +0.208% | 62,293 | -51.263% |
| 2021-05-25 | 53.23 | 53.48 | 52.92 | 52.93 | -0.320% | 100,829 | -51.162% |
| 2021-05-24 | 52.90 | 53.10 | 52.73 | 53.10 | +0.797% | 47,556 | -51.318% |
| 2021-05-21 | 53.01 | 53.33 | 52.60 | 52.68 | +0.133% | 63,736 | -50.930% |
| 2021-05-20 | 52.90 | 53.04 | 52.52 | 52.61 | -2.176% | 87,000 | -50.865% |
| 2021-05-19 | 53.68 | 53.97 | 53.15 | 53.78 | -0.407% | 95,825 | -51.934% |
| 2021-05-18 | 54.05 | 54.32 | 53.70 | 54.00 | +2.079% | 120,973 | -52.130% |
| 2021-05-17 | 52.66 | 52.94 | 52.41 | 52.90 | +0.456% | 88,201 | -51.134% |
| 2021-05-14 | 52.01 | 52.80 | 52.01 | 52.66 | +0.862% | 69,469 | -50.912% |
| 2021-05-13 | 52.30 | 52.63 | 51.74 | 52.21 | -1.248% | 88,578 | -50.488% |
| 2021-05-12 | 53.37 | 53.83 | 52.72 | 52.87 | +0.057% | 140,790 | -51.106% |
| 2021-05-11 | 52.96 | 53.26 | 52.51 | 52.84 | -2.257% | 97,313 | -51.079% |
| 2021-05-10 | 54.18 | 54.54 | 53.93 | 54.06 | +0.745% | 104,598 | -52.183% |
| 2021-05-07 | 53.05 | 53.70 | 53.05 | 53.66 | +1.783% | 115,740 | -51.826% |
| 2021-05-06 | 52.75 | 52.79 | 52.22 | 52.72 | -0.152% | 119,618 | -50.967% |
| 2021-05-05 | 52.30 | 53.05 | 52.70 | 52.80 | +2.128% | 78,545 | -51.042% |
| 2021-05-04 | 51.92 | 52.13 | 51.05 | 51.70 | +1.752% | 214,619 | -50.000% |
| 2021-05-03 | 50.39 | 50.81 | 50.05 | 50.81 | +3.293% | 102,439 | -49.124% |
| 2021-04-30 | 50.26 | 50.26 | 49.07 | 49.19 | -4.132% | 180,699 | -47.449% |
| 2021-04-29 | 51.81 | 51.81 | 51.04 | 51.31 | +0.137% | 124,277 | -49.620% |
| 2021-04-28 | 50.79 | 51.52 | 50.40 | 51.24 | +0.747% | 117,759 | -49.551% |
| 2021-04-27 | 50.76 | 50.90 | 50.60 | 50.86 | -0.059% | 115,679 | -49.174% |
| 2021-04-26 | 50.68 | 50.92 | 50.47 | 50.89 | +0.157% | 79,364 | -49.204% |
| 2021-04-23 | 50.84 | 50.93 | 50.45 | 50.81 | -0.529% | 133,175 | -49.124% |
| 2021-04-22 | 51.33 | 51.37 | 50.79 | 51.08 | -0.758% | 241,076 | -49.393% |
| 2021-04-21 | 51.96 | 51.98 | 51.08 | 51.47 | -3.488% | 244,024 | -49.777% |
| 2021-04-20 | 54.59 | 54.59 | 53.26 | 53.33 | -2.824% | 264,139 | -51.528% |
| 2021-04-19 | 54.79 | 54.88 | 54.63 | 54.88 | +0.311% | 67,456 | -52.897% |
| 2021-04-16 | 54.87 | 55.13 | 54.49 | 54.71 | +1.090% | 84,477 | -52.751% |
| 2021-04-15 | 54.52 | 54.74 | 53.85 | 54.12 | -1.313% | 113,353 | -52.236% |
| 2021-04-14 | 54.56 | 55.19 | 54.55 | 54.84 | +2.256% | 98,158 | -52.863% |
| 2021-04-13 | 53.20 | 53.88 | 53.20 | 53.63 | +2.641% | 124,303 | -51.799% |
| 2021-04-12 | 52.20 | 52.53 | 52.02 | 52.25 | +0.869% | 81,142 | -50.526% |
| 2021-04-09 | 52.36 | 52.45 | 51.76 | 51.80 | -1.652% | 61,295 | -50.097% |
| 2021-04-08 | 52.85 | 52.95 | 52.25 | 52.67 | +0.458% | 114,419 | -50.921% |
| 2021-04-07 | 52.61 | 52.66 | 52.23 | 52.43 | -0.926% | 67,635 | -50.696% |
| 2021-04-06 | 52.96 | 53.52 | 52.78 | 52.92 | +0.151% | 81,045 | -51.153% |
| 2021-04-05 | 53.90 | 53.93 | 52.77 | 52.84 | -1.638% | 91,902 | -51.079% |
| 2021-04-01 | 53.52 | 53.91 | 53.02 | 53.72 | +1.877% | 117,166 | -51.880% |
| 2021-03-31 | 53.22 | 53.22 | 52.60 | 52.73 | -1.421% | 141,078 | -50.977% |
| 2021-03-30 | 53.88 | 54.09 | 53.40 | 53.49 | -0.502% | 108,265 | -51.673% |
| 2021-03-29 | 54.35 | 54.55 | 53.71 | 53.76 | +1.281% | 202,664 | -51.916% |
| 2021-03-26 | 51.64 | 55.00 | 51.58 | 53.08 | +2.948% | 270,939 | -51.300% |
| 2021-03-25 | 51.34 | 51.68 | 50.54 | 51.56 | 0.000% | 135,917 | -49.864% |