Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.8550 | 0.9000 | 0.8500 | 0.8700 | 252,233 | +0.01(+1.17%) |
Oct 28, 2022 | 0.9100 | 0.9300 | 0.8521 | 0.8599 | 443,308 | -0.03(-3.71%) |
Oct 27, 2022 | 0.9400 | 0.9450 | 0.8800 | 0.8930 | 262,715 | -0.01(-0.98%) |
Oct 26, 2022 | 0.9200 | 0.9600 | 0.9010 | 0.9018 | 301,663 | -0.01(-1.23%) |
Oct 25, 2022 | 0.8700 | 0.9300 | 0.8716 | 0.9130 | 241,076 | +0.02(+2.58%) |
Oct 24, 2022 | 0.9269 | 0.9300 | 0.8501 | 0.8900 | 300,887 | -0.01(-1.10%) |
Oct 21, 2022 | 0.9200 | 0.9261 | 0.8700 | 0.8999 | 201,709 | -0.00(-0.01%) |
Oct 20, 2022 | 0.9000 | 0.9300 | 0.8510 | 0.9000 | 271,883 | +0.02(+2.82%) |
Oct 19, 2022 | 0.9500 | 0.9555 | 0.8600 | 0.8753 | 236,236 | -0.06(-6.85%) |
Oct 18, 2022 | 0.9300 | 0.9800 | 0.9200 | 0.9397 | 189,072 | +0.02(+2.14%) |
Oct 17, 2022 | 0.9400 | 0.9700 | 0.9010 | 0.9200 | 303,233 | -0.02(-2.13%) |
Oct 14, 2022 | 1.010 | 1.020 | 0.8801 | 0.9400 | 673,102 | -0.06(-6.00%) |
Oct 13, 2022 | 1.000 | 1.050 | 0.9500 | 1.000 | 436,913 | -0.01(-0.99%) |
Oct 12, 2022 | 1.100 | 1.100 | 0.9550 | 1.010 | 504,436 | -0.07(-6.48%) |
Oct 11, 2022 | 1.040 | 1.130 | 1.020 | 1.080 | 632,284 | +0.06(+5.88%) |
Oct 10, 2022 | 1.060 | 1.090 | 1.000 | 1.020 | 481,787 | -0.03(-3.32%) |
Oct 07, 2022 | 1.110 | 1.150 | 1.050 | 1.055 | 615,256 | -0.06(-4.95%) |
Oct 06, 2022 | 1.120 | 1.160 | 1.090 | 1.110 | 395,256 | -0.04(-3.48%) |
Oct 05, 2022 | 1.110 | 1.170 | 1.070 | 1.150 | 315,564 | +0.01(+0.88%) |
Oct 04, 2022 | 1.200 | 1.230 | 1.135 | 1.140 | 667,033 | -0.04(-3.39%) |
Oct 03, 2022 | 1.170 | 1.210 | 1.130 | 1.180 | 410,872 | +0.01(+0.85%) |
Sep 30, 2022 | 1.100 | 1.240 | 1.070 | 1.170 | 916,535 | +0.05(+4.46%) |
Sep 29, 2022 | 1.120 | 1.137 | 1.054 | 1.120 | 399,205 | -0.04(-3.45%) |
Sep 28, 2022 | 1.060 | 1.180 | 1.040 | 1.160 | 1,180,835 | +0.02(+1.75%) |
Sep 27, 2022 | 1.250 | 1.270 | 1.120 | 1.140 | 13,957,444 | +0.02(+1.79%) |
Sep 26, 2022 | 1.080 | 1.170 | 1.070 | 1.120 | 192,292 | +0.03(+2.75%) |
Sep 23, 2022 | 1.050 | 1.100 | 1.040 | 1.090 | 255,099 | +0.02(+1.87%) |
Sep 22, 2022 | 1.090 | 1.093 | 1.050 | 1.070 | 278,793 | -0.03(-2.73%) |
Sep 21, 2022 | 1.120 | 1.200 | 1.080 | 1.100 | 288,407 | -0.02(-1.79%) |
Sep 20, 2022 | 1.200 | 1.200 | 1.090 | 1.120 | 548,962 | -0.03(-2.61%) |
Sep 19, 2022 | 1.200 | 1.214 | 1.130 | 1.150 | 468,997 | -0.08(-6.50%) |
Sep 16, 2022 | 1.320 | 1.320 | 1.203 | 1.230 | 478,405 | -0.06(-4.65%) |
Sep 15, 2022 | 1.320 | 1.360 | 1.280 | 1.290 | 275,529 | -0.03(-2.27%) |
Sep 14, 2022 | 1.400 | 1.449 | 1.310 | 1.320 | 304,563 | -0.06(-4.35%) |
Sep 13, 2022 | 1.410 | 1.440 | 1.360 | 1.380 | 434,618 | -0.06(-4.17%) |
Sep 12, 2022 | 1.470 | 1.500 | 1.386 | 1.440 | 421,398 | -0.02(-1.37%) |
Sep 09, 2022 | 1.490 | 1.494 | 1.400 | 1.460 | 414,029 | -0.01(-0.68%) |
Sep 08, 2022 | 1.390 | 1.480 | 1.380 | 1.470 | 419,558 | +0.00(+0.00%) |
Sep 07, 2022 | 1.340 | 1.500 | 1.300 | 1.470 | 1,145,523 | +0.22(+17.60%) |
Sep 06, 2022 | 1.300 | 1.300 | 1.230 | 1.250 | 453,757 | -0.06(-4.58%) |
Sep 02, 2022 | 1.320 | 1.380 | 1.270 | 1.310 | 446,661 | +0.02(+1.55%) |
Sep 01, 2022 | 1.360 | 1.390 | 1.245 | 1.290 | 599,951 | -0.16(-10.73%) |
Aug 31, 2022 | 1.420 | 1.470 | 1.150 | 1.445 | 2,534,078 | -0.07(-4.93%) |
Aug 30, 2022 | 1.410 | 1.600 | 1.380 | 1.520 | 998,171 | +0.16(+11.76%) |
Aug 29, 2022 | 1.400 | 1.470 | 1.351 | 1.360 | 318,627 | -0.08(-5.56%) |
Aug 26, 2022 | 1.570 | 1.570 | 1.400 | 1.440 | 337,468 | -0.11(-7.10%) |
Aug 25, 2022 | 1.560 | 1.660 | 1.470 | 1.550 | 310,424 | -0.01(-0.64%) |
Aug 24, 2022 | 1.360 | 1.580 | 1.360 | 1.560 | 295,634 | +0.21(+15.56%) |
Aug 23, 2022 | 1.400 | 1.430 | 1.340 | 1.350 | 326,875 | -0.03(-2.17%) |
Aug 22, 2022 | 1.430 | 1.490 | 1.310 | 1.380 | 442,733 | -0.05(-3.50%) |
Aug 19, 2022 | 1.470 | 1.530 | 1.420 | 1.430 | 324,828 | -0.10(-6.54%) |
Aug 18, 2022 | 1.440 | 1.570 | 1.380 | 1.530 | 385,144 | +0.12(+8.51%) |
Aug 17, 2022 | 1.500 | 1.560 | 1.360 | 1.410 | 463,464 | -0.09(-6.00%) |
Aug 16, 2022 | 1.610 | 1.630 | 1.360 | 1.500 | 950,420 | -0.10(-6.25%) |
Aug 15, 2022 | 1.750 | 1.768 | 1.570 | 1.600 | 1,505,967 | -0.13(-7.51%) |
Aug 12, 2022 | 1.390 | 1.780 | 1.390 | 1.730 | 2,334,551 | +0.34(+24.46%) |
Aug 11, 2022 | 1.170 | 1.470 | 1.150 | 1.390 | 1,407,448 | +0.22(+18.80%) |
Aug 10, 2022 | 1.090 | 1.240 | 1.050 | 1.170 | 1,213,662 | +0.13(+12.50%) |
Aug 09, 2022 | 0.9700 | 1.360 | 0.9506 | 1.040 | 8,001,390 | +0.07(+7.23%) |
Aug 08, 2022 | 0.8800 | 0.9700 | 0.8800 | 0.9699 | 418,002 | +0.09(+10.22%) |
Aug 05, 2022 | 0.8497 | 0.8800 | 0.8352 | 0.8800 | 158,076 | +0.03(+3.51%) |
Aug 04, 2022 | 0.8380 | 0.8796 | 0.8202 | 0.8502 | 287,226 | +0.01(+1.46%) |
Aug 03, 2022 | 0.9200 | 0.9214 | 0.8076 | 0.8380 | 706,317 | -0.04(-4.74%) |
Aug 02, 2022 | 0.8700 | 0.8910 | 0.8600 | 0.8797 | 338,952 | +0.02(+2.64%) |
Aug 01, 2022 | 0.8400 | 0.8885 | 0.8100 | 0.8571 | 318,878 | +0.04(+4.27%) |
Jul 29, 2022 | 0.8200 | 0.8659 | 0.8100 | 0.8220 | 251,848 | -0.01(-0.84%) |
Jul 28, 2022 | 0.8415 | 0.8600 | 0.8000 | 0.8290 | 333,720 | -0.02(-2.24%) |
Jul 27, 2022 | 0.8400 | 0.8600 | 0.8001 | 0.8480 | 293,071 | +0.04(+5.34%) |
Jul 26, 2022 | 0.8600 | 0.8870 | 0.8000 | 0.8050 | 300,969 | -0.06(-6.72%) |
Jul 25, 2022 | 0.9100 | 0.9200 | 0.8501 | 0.8630 | 224,630 | -0.05(-5.22%) |
Jul 22, 2022 | 1.030 | 1.030 | 0.8700 | 0.9105 | 493,110 | -0.09(-8.95%) |
Jul 21, 2022 | 0.9800 | 1.030 | 0.9500 | 1.000 | 400,809 | +0.03(+3.46%) |
Jul 20, 2022 | 0.9200 | 0.9800 | 0.9154 | 0.9666 | 469,792 | +0.06(+6.22%) |
Jul 19, 2022 | 0.8600 | 0.9200 | 0.8320 | 0.9100 | 326,441 | +0.08(+9.51%) |
Jul 18, 2022 | 0.8600 | 0.9000 | 0.8250 | 0.8310 | 344,588 | -0.04(-4.43%) |
Jul 15, 2022 | 0.8300 | 0.8870 | 0.8000 | 0.8695 | 354,188 | +0.05(+6.73%) |
Jul 14, 2022 | 0.8400 | 0.8498 | 0.7900 | 0.8147 | 322,202 | -0.02(-2.78%) |
Jul 13, 2022 | 0.7900 | 0.8755 | 0.7800 | 0.8380 | 552,051 | +0.04(+5.28%) |
Jul 12, 2022 | 0.8500 | 0.8505 | 0.7800 | 0.7960 | 530,245 | -0.02(-2.93%) |
Jul 11, 2022 | 0.7600 | 0.9100 | 0.7370 | 0.8200 | 1,250,290 | +0.06(+8.29%) |
Jul 08, 2022 | 0.7700 | 0.7730 | 0.7202 | 0.7572 | 304,291 | -0.00(-0.17%) |
Jul 07, 2022 | 0.7280 | 0.7600 | 0.7280 | 0.7585 | 353,404 | +0.03(+4.19%) |
Jul 06, 2022 | 0.7200 | 0.7395 | 0.6948 | 0.7280 | 302,132 | +0.01(+1.11%) |
Jul 05, 2022 | 0.6400 | 0.7260 | 0.6200 | 0.7200 | 456,728 | +0.09(+14.29%) |
Jul 01, 2022 | 0.6398 | 0.6540 | 0.6180 | 0.6300 | 442,307 | -0.01(-1.53%) |
Jun 30, 2022 | 0.6800 | 0.6800 | 0.6260 | 0.6398 | 891,744 | -0.05(-6.97%) |
Jun 29, 2022 | 0.7300 | 0.7300 | 0.6701 | 0.6877 | 756,158 | -0.04(-6.01%) |
Jun 28, 2022 | 0.7550 | 0.7599 | 0.7200 | 0.7317 | 471,090 | -0.02(-2.36%) |
Jun 27, 2022 | 0.7850 | 0.7900 | 0.7224 | 0.7494 | 548,510 | +0.01(+1.27%) |
Jun 24, 2022 | 0.7700 | 0.7900 | 0.7000 | 0.7400 | 2,409,507 | -0.02(-2.67%) |
Jun 23, 2022 | 0.7030 | 0.7730 | 0.7000 | 0.7603 | 887,877 | +0.05(+6.60%) |
Jun 22, 2022 | 0.6800 | 0.7410 | 0.6800 | 0.7132 | 907,169 | -0.00(-0.38%) |
Jun 21, 2022 | 0.7100 | 0.7570 | 0.6500 | 0.7159 | 1,316,471 | +0.01(+1.39%) |
Jun 17, 2022 | 0.7499 | 0.7600 | 0.7000 | 0.7061 | 2,418,429 | -0.02(-2.85%) |
Jun 16, 2022 | 0.8600 | 0.9000 | 0.7120 | 0.7268 | 6,838,384 | -0.16(-17.80%) |
Jun 15, 2022 | 0.8500 | 0.8938 | 0.8350 | 0.8842 | 5,465,873 | +0.05(+5.89%) |
Jun 14, 2022 | 0.8100 | 0.8900 | 0.8029 | 0.8350 | 411,522 | +0.02(+1.85%) |
Jun 13, 2022 | 0.9000 | 0.9000 | 0.8010 | 0.8198 | 667,755 | -0.04(-5.02%) |
Jun 10, 2022 | 0.9100 | 0.9400 | 0.8500 | 0.8631 | 445,579 | -0.05(-5.32%) |
Jun 09, 2022 | 0.9100 | 0.9535 | 0.9050 | 0.9116 | 392,685 | +0.01(+1.08%) |
Jun 08, 2022 | 0.9300 | 0.9300 | 0.8750 | 0.9019 | 320,385 | +0.02(+2.47%) |
Jun 07, 2022 | 0.9100 | 0.9171 | 0.8700 | 0.8802 | 531,005 | -0.01(-0.73%) |
Jun 06, 2022 | 0.9100 | 1.000 | 0.8600 | 0.8867 | 718,620 | -0.07(-7.64%) |
Jun 03, 2022 | 0.9507 | 0.9800 | 0.9289 | 0.9600 | 355,243 | +0.01(+1.05%) |
Jun 02, 2022 | 0.9900 | 1.000 | 0.9451 | 0.9500 | 359,969 | -0.03(-2.77%) |
Jun 01, 2022 | 1.000 | 1.030 | 0.9600 | 0.9771 | 445,713 | -0.02(-1.70%) |
May 31, 2022 | 1.030 | 1.070 | 0.9900 | 0.9940 | 348,042 | -0.04(-3.50%) |
May 27, 2022 | 1.000 | 1.040 | 0.9720 | 1.030 | 482,176 | +0.05(+5.10%) |
May 26, 2022 | 1.040 | 1.040 | 0.9600 | 0.9800 | 801,593 | -0.01(-1.01%) |
May 25, 2022 | 1.010 | 1.060 | 0.9576 | 0.9900 | 277,016 | -0.01(-1.00%) |
May 24, 2022 | 1.050 | 1.060 | 1.000 | 1.000 | 483,714 | -0.04(-3.85%) |
May 23, 2022 | 1.080 | 1.110 | 1.040 | 1.040 | 494,412 | -0.01(-0.95%) |
May 20, 2022 | 1.130 | 1.165 | 1.040 | 1.050 | 507,313 | -0.07(-6.25%) |
May 19, 2022 | 1.160 | 1.220 | 1.120 | 1.120 | 170,207 | -0.05(-4.27%) |
May 18, 2022 | 1.200 | 1.223 | 1.140 | 1.170 | 251,625 | -0.04(-3.31%) |
May 17, 2022 | 1.290 | 1.340 | 1.190 | 1.210 | 270,030 | -0.04(-3.20%) |
May 16, 2022 | 1.230 | 1.320 | 1.220 | 1.250 | 190,633 | +0.02(+1.63%) |
May 13, 2022 | 1.070 | 1.250 | 1.070 | 1.230 | 570,177 | +0.16(+14.95%) |
May 12, 2022 | 1.000 | 1.100 | 0.9700 | 1.070 | 712,287 | +0.07(+7.00%) |
May 11, 2022 | 1.150 | 1.150 | 1.000 | 1.000 | 409,619 | -0.13(-11.50%) |
May 10, 2022 | 1.110 | 1.150 | 1.010 | 1.130 | 660,841 | +0.10(+9.71%) |
May 09, 2022 | 1.180 | 1.180 | 1.020 | 1.030 | 623,436 | -0.18(-14.88%) |
May 06, 2022 | 1.250 | 1.268 | 1.170 | 1.210 | 313,070 | -0.06(-4.72%) |
May 05, 2022 | 1.390 | 1.400 | 1.265 | 1.270 | 311,195 | -0.15(-10.56%) |
May 04, 2022 | 1.390 | 1.450 | 1.253 | 1.420 | 494,618 | +0.05(+3.65%) |
May 03, 2022 | 1.410 | 1.466 | 1.360 | 1.370 | 310,881 | -0.04(-2.84%) |
May 02, 2022 | 1.400 | 1.470 | 1.380 | 1.410 | 290,003 | +0.01(+0.71%) |
Apr 29, 2022 | 1.400 | 1.480 | 1.380 | 1.400 | 456,103 | +0.01(+0.72%) |
Apr 28, 2022 | 1.610 | 1.630 | 1.320 | 1.390 | 984,030 | -0.18(-11.46%) |
Apr 27, 2022 | 1.730 | 1.732 | 1.540 | 1.570 | 587,693 | -0.12(-7.10%) |
Apr 26, 2022 | 1.920 | 1.935 | 1.695 | 1.690 | 501,439 | -0.22(-11.52%) |
Apr 25, 2022 | 1.990 | 2.034 | 1.890 | 1.910 | 519,264 | -0.09(-4.50%) |
Apr 22, 2022 | 2.020 | 2.080 | 1.950 | 2.000 | 222,276 | -0.05(-2.44%) |
Apr 21, 2022 | 2.150 | 2.170 | 2.010 | 2.050 | 139,945 | -0.08(-3.76%) |
Apr 20, 2022 | 2.120 | 2.170 | 2.010 | 2.130 | 96,816 | +0.04(+1.91%) |
Apr 19, 2022 | 1.920 | 2.120 | 1.920 | 2.090 | 268,706 | +0.18(+9.42%) |
Apr 18, 2022 | 2.060 | 2.140 | 1.910 | 1.910 | 512,801 | -0.18(-8.61%) |
Apr 14, 2022 | 2.240 | 2.240 | 2.060 | 2.090 | 365,256 | -0.13(-5.86%) |
Apr 13, 2022 | 2.160 | 2.390 | 2.070 | 2.220 | 551,679 | +0.06(+2.78%) |
Apr 12, 2022 | 2.120 | 2.260 | 2.040 | 2.160 | 905,416 | +0.00(+0.00%) |
Apr 11, 2022 | 2.290 | 2.290 | 2.128 | 2.160 | 210,215 | -0.13(-5.68%) |
Apr 08, 2022 | 2.380 | 2.430 | 2.270 | 2.290 | 404,773 | -0.12(-4.98%) |
Apr 07, 2022 | 2.490 | 2.514 | 2.390 | 2.410 | 151,860 | -0.07(-2.82%) |
Apr 06, 2022 | 2.500 | 2.505 | 2.400 | 2.480 | 190,106 | -0.02(-0.80%) |
Apr 05, 2022 | 2.450 | 2.640 | 2.440 | 2.500 | 248,726 | +0.03(+1.21%) |
Apr 04, 2022 | 2.570 | 2.660 | 2.435 | 2.470 | 539,748 | -0.10(-3.89%) |
Apr 01, 2022 | 2.680 | 2.680 | 2.560 | 2.570 | 196,741 | -0.04(-1.53%) |
Mar 31, 2022 | 2.670 | 2.680 | 2.610 | 2.610 | 194,030 | -0.07(-2.61%) |
Mar 30, 2022 | 2.720 | 2.780 | 2.630 | 2.680 | 184,208 | -0.02(-0.74%) |
Mar 29, 2022 | 2.630 | 2.780 | 2.630 | 2.700 | 153,294 | +0.07(+2.66%) |
Mar 28, 2022 | 2.780 | 2.805 | 2.590 | 2.630 | 287,185 | -0.15(-5.40%) |
Mar 25, 2022 | 2.850 | 2.890 | 2.760 | 2.780 | 145,420 | -0.13(-4.47%) |
Mar 24, 2022 | 2.880 | 2.940 | 2.810 | 2.910 | 130,245 | +0.05(+1.75%) |
Mar 23, 2022 | 2.840 | 2.925 | 2.785 | 2.860 | 159,086 | +0.00(+0.00%) |
Mar 22, 2022 | 2.770 | 2.880 | 2.711 | 2.860 | 177,096 | +0.11(+4.00%) |
Mar 21, 2022 | 2.790 | 2.815 | 2.660 | 2.750 | 263,695 | +0.01(+0.36%) |
Mar 18, 2022 | 2.820 | 2.890 | 2.720 | 2.740 | 388,457 | -0.14(-4.86%) |
Mar 17, 2022 | 2.830 | 2.950 | 2.710 | 2.880 | 2,131,769 | +0.27(+10.34%) |
Mar 16, 2022 | 2.540 | 2.642 | 2.500 | 2.610 | 144,995 | +0.09(+3.57%) |
Mar 15, 2022 | 2.380 | 2.550 | 2.380 | 2.520 | 241,236 | +0.17(+7.23%) |
Mar 14, 2022 | 2.550 | 2.560 | 2.330 | 2.350 | 254,496 | -0.22(-8.56%) |
Mar 11, 2022 | 2.540 | 2.680 | 2.540 | 2.570 | 191,525 | +0.02(+0.78%) |
Mar 10, 2022 | 2.730 | 2.740 | 2.500 | 2.550 | 408,349 | -0.25(-8.93%) |
Mar 09, 2022 | 2.670 | 2.935 | 2.620 | 2.800 | 396,977 | -0.02(-0.71%) |
Mar 08, 2022 | 2.920 | 2.940 | 2.750 | 2.820 | 379,772 | -0.12(-4.08%) |
Mar 07, 2022 | 2.900 | 2.990 | 2.849 | 2.940 | 233,749 | +0.04(+1.38%) |
Mar 04, 2022 | 3.010 | 3.033 | 2.860 | 2.900 | 379,843 | -0.14(-4.61%) |
Mar 03, 2022 | 3.050 | 3.190 | 2.950 | 3.040 | 395,101 | +0.14(+4.83%) |
Mar 02, 2022 | 2.950 | 2.980 | 2.850 | 2.900 | 242,630 | +0.02(+0.69%) |
Mar 01, 2022 | 2.860 | 3.040 | 2.820 | 2.880 | 428,910 | +0.09(+3.23%) |
Feb 28, 2022 | 2.770 | 2.880 | 2.656 | 2.790 | 213,332 | +0.01(+0.36%) |
Feb 25, 2022 | 2.590 | 2.867 | 2.665 | 2.780 | 566,439 | +0.30(+12.10%) |
Feb 24, 2022 | 2.080 | 2.490 | 2.020 | 2.480 | 274,074 | +0.20(+8.77%) |
Feb 23, 2022 | 2.330 | 2.400 | 2.260 | 2.280 | 213,508 | -0.01(-0.44%) |
Feb 22, 2022 | 2.440 | 2.440 | 2.240 | 2.290 | 465,400 | -0.15(-6.15%) |
Feb 18, 2022 | 2.440 | 0 | -0.18(-6.87%) | |||
Feb 17, 2022 | 2.630 | 2.695 | 2.575 | 2.620 | 221,058 | -0.04(-1.50%) |
Feb 16, 2022 | 2.600 | 2.690 | 2.580 | 2.660 | 287,402 | +0.04(+1.53%) |
Feb 15, 2022 | 2.550 | 2.650 | 2.510 | 2.620 | 166,825 | +0.14(+5.65%) |
Feb 14, 2022 | 2.490 | 2.600 | 2.465 | 2.480 | 211,360 | -0.05(-1.98%) |
Feb 11, 2022 | 2.640 | 2.670 | 2.480 | 2.530 | 199,621 | -0.11(-4.17%) |
Feb 10, 2022 | 2.670 | 2.780 | 2.600 | 2.640 | 195,027 | -0.09(-3.30%) |
Feb 09, 2022 | 2.610 | 2.765 | 2.600 | 2.730 | 271,407 | +0.16(+6.23%) |
Feb 08, 2022 | 2.630 | 2.630 | 2.520 | 2.570 | 109,574 | -0.03(-1.15%) |
Feb 07, 2022 | 2.630 | 2.640 | 2.520 | 2.600 | 119,394 | +0.01(+0.39%) |
Feb 04, 2022 | 2.530 | 2.600 | 2.480 | 2.590 | 165,652 | +0.06(+2.37%) |
Feb 03, 2022 | 2.660 | 2.530 | 2.530 | 286,877 | -0.12(-4.53%) | |
Feb 02, 2022 | 2.860 | 2.860 | 2.630 | 2.650 | 250,710 | -0.19(-6.69%) |
Feb 01, 2022 | 2.770 | 2.880 | 2.670 | 2.840 | 306,662 | +0.12(+4.41%) |
Jan 31, 2022 | 2.550 | 2.720 | 259,796 | +0.18(+7.09%) | ||
Jan 28, 2022 | 2.600 | 2.641 | 2.480 | 2.540 | 427,252 | -0.03(-1.17%) |
Jan 27, 2022 | 2.770 | 2.809 | 2.530 | 2.570 | 553,751 | -0.13(-4.81%) |
Jan 26, 2022 | 2.970 | 2.975 | 2.690 | 2.700 | 620,894 | -0.23(-7.85%) |
Jan 25, 2022 | 2.840 | 3.019 | 2.840 | 2.930 | 308,445 | +0.03(+1.03%) |
Jan 24, 2022 | 2.890 | 2.920 | 2.595 | 2.900 | 842,517 | -0.05(-1.69%) |
Jan 21, 2022 | 3.220 | 3.240 | 2.895 | 2.950 | 1,127,659 | -0.35(-10.61%) |
Jan 20, 2022 | 3.450 | 3.540 | 3.300 | 3.300 | 592,354 | -0.15(-4.35%) |
Jan 19, 2022 | 3.550 | 3.590 | 3.440 | 3.450 | 350,630 | -0.11(-3.09%) |
Jan 18, 2022 | 3.650 | 3.650 | 3.520 | 3.560 | 564,216 | -0.13(-3.52%) |
Jan 14, 2022 | 3.690 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 3.900 | 3.900 | 3.660 | 3.670 | 394,747 | -0.23(-5.90%) |
Jan 12, 2022 | 3.950 | 3.990 | 3.880 | 3.900 | 185,953 | -0.05(-1.27%) |
Jan 11, 2022 | 3.810 | 4.090 | 3.800 | 3.950 | 556,255 | +0.10(+2.60%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.700 | 3.850 | 453,819 | -0.01(-0.26%) |
Jan 07, 2022 | 3.900 | 3.930 | 3.830 | 3.860 | 233,203 | -0.02(-0.52%) |
Jan 06, 2022 | 3.920 | 3.940 | 3.740 | 3.880 | 644,989 | -0.04(-0.89%) |
Jan 05, 2022 | 4.060 | 4.240 | 3.900 | 3.915 | 600,186 | -0.17(-4.28%) |
Jan 04, 2022 | 4.280 | 4.280 | 4.045 | 4.090 | 824,990 | -0.17(-3.99%) |
Jan 03, 2022 | 3.950 | 4.290 | 3.810 | 4.260 | 905,710 | +0.37(+9.51%) |
Dec 31, 2021 | 3.951 | 4.080 | 3.870 | 3.890 | 662,315 | -0.05(-1.27%) |
Dec 30, 2021 | 3.860 | 4.020 | 3.860 | 3.940 | 453,878 | +0.10(+2.60%) |
Dec 29, 2021 | 3.930 | 3.940 | 3.790 | 3.840 | 542,358 | -0.08(-2.04%) |
Dec 28, 2021 | 3.950 | 4.080 | 3.890 | 3.920 | 700,076 | -0.04(-1.01%) |
Dec 27, 2021 | 3.970 | 4.180 | 3.910 | 3.960 | 836,027 | -0.07(-1.74%) |
Dec 23, 2021 | 4.090 | 4.120 | 3.830 | 4.030 | 1,912,351 | -0.07(-1.71%) |
Dec 22, 2021 | 4.400 | 4.400 | 4.050 | 4.100 | 1,835,412 | -0.30(-6.82%) |
Dec 21, 2021 | 4.310 | 4.680 | 4.040 | 4.400 | 4,525,865 | -1.82(-29.26%) |
Dec 20, 2021 | 5.870 | 6.250 | 5.610 | 6.220 | 2,138,440 | +0.52(+9.12%) |
Dec 17, 2021 | 5.530 | 5.780 | 5.350 | 5.700 | 1,156,704 | +0.21(+3.83%) |
Dec 16, 2021 | 5.370 | 5.860 | 5.320 | 5.490 | 1,311,257 | +0.24(+4.57%) |
Dec 15, 2021 | 5.010 | 5.260 | 4.850 | 5.250 | 778,014 | +0.20(+3.96%) |
Dec 14, 2021 | 5.030 | 5.211 | 4.990 | 5.050 | 407,432 | +0.04(+0.80%) |
Dec 13, 2021 | 5.070 | 5.140 | 4.950 | 5.010 | 594,580 | +0.00(+0.00%) |
Dec 10, 2021 | 5.200 | 5.294 | 4.980 | 5.010 | 416,380 | -0.18(-3.47%) |
Dec 09, 2021 | 5.420 | 5.485 | 5.120 | 5.190 | 502,069 | -0.26(-4.77%) |
Dec 08, 2021 | 5.270 | 5.570 | 5.110 | 5.450 | 497,296 | +0.22(+4.21%) |
Dec 07, 2021 | 4.960 | 5.360 | 4.930 | 5.230 | 555,336 | +0.43(+8.96%) |
Dec 06, 2021 | 4.740 | 4.924 | 4.560 | 4.800 | 823,060 | -0.04(-0.83%) |
Dec 03, 2021 | 5.400 | 5.471 | 4.750 | 4.840 | 1,155,583 | -0.54(-10.04%) |
Dec 02, 2021 | 5.680 | 5.800 | 5.340 | 5.380 | 795,680 | -0.31(-5.45%) |
Dec 01, 2021 | 5.980 | 6.190 | 5.610 | 5.690 | 764,084 | -0.21(-3.56%) |
Nov 30, 2021 | 6.170 | 6.220 | 5.770 | 5.900 | 456,082 | -0.18(-2.96%) |
Nov 29, 2021 | 6.380 | 6.400 | 6.030 | 6.080 | 579,294 | -0.29(-4.55%) |
Nov 26, 2021 | 6.100 | 6.400 | 6.050 | 6.370 | 387,794 | +0.13(+2.08%) |
Nov 24, 2021 | 5.920 | 6.310 | 5.910 | 6.240 | 597,000 | +0.25(+4.17%) |
Nov 23, 2021 | 6.020 | 6.050 | 5.850 | 5.990 | 374,179 | -0.03(-0.50%) |
Nov 22, 2021 | 5.950 | 6.080 | 5.780 | 6.020 | 573,289 | +0.05(+0.84%) |
Nov 19, 2021 | 5.540 | 6.080 | 5.410 | 5.970 | 723,364 | +0.42(+7.57%) |
Nov 18, 2021 | 5.820 | 5.570 | 5.490 | 5.550 | 1,285,640 | -0.27(-4.64%) |
Nov 17, 2021 | 6.010 | 6.010 | 5.780 | 5.820 | 389,957 | -0.20(-3.32%) |
Nov 16, 2021 | 6.110 | 6.120 | 5.845 | 6.020 | 451,530 | -0.08(-1.31%) |
Nov 15, 2021 | 6.300 | 6.380 | 6.080 | 6.100 | 391,087 | -0.19(-3.02%) |
Nov 12, 2021 | 6.190 | 6.310 | 6.030 | 6.290 | 598,072 | +0.14(+2.28%) |
Nov 11, 2021 | 6.170 | 6.370 | 6.130 | 6.150 | 403,652 | +0.01(+0.16%) |
Nov 10, 2021 | 6.180 | 6.140 | 414,560 | -0.09(-1.44%) | ||
Nov 09, 2021 | 6.195 | 6.268 | 5.890 | 6.230 | 669,138 | +0.06(+0.97%) |
Nov 08, 2021 | 5.770 | 6.290 | 5.740 | 6.170 | 839,213 | +0.37(+6.38%) |
Nov 05, 2021 | 6.030 | 6.030 | 5.640 | 5.800 | 605,621 | -0.24(-3.97%) |
Nov 04, 2021 | 5.890 | 6.200 | 5.830 | 6.040 | 805,048 | +0.14(+2.37%) |
Nov 03, 2021 | 5.430 | 6.000 | 5.260 | 5.900 | 1,388,522 | +0.54(+10.07%) |
Nov 02, 2021 | 5.300 | 5.380 | 5.065 | 5.360 | 604,660 | +0.12(+2.29%) |