Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.989 | 2.090 | 1.966 | 2.090 | 2,138 | +0.09(+4.50%) |
Nov 29, 2022 | 2.000 | 2.080 | 1.980 | 2.000 | 1,129 | +0.03(+1.54%) |
Nov 28, 2022 | 1.970 | 2.060 | 1.960 | 1.970 | 2,405 | -0.00(-0.02%) |
Nov 25, 2022 | 2.050 | 2.055 | 1.960 | 1.970 | 2,076 | +0.02(+1.03%) |
Nov 23, 2022 | 1.910 | 1.950 | 1.910 | 1.950 | 2,173 | +0.10(+5.40%) |
Nov 22, 2022 | 1.980 | 1.980 | 1.850 | 1.850 | 484 | -0.05(-2.63%) |
Nov 18, 2022 | 1.900 | 138 | -0.12(-6.17%) | |||
Nov 17, 2022 | 2.004 | 2.025 | 2.000 | 2.025 | 6,568 | +0.02(+1.17%) |
Nov 16, 2022 | 2.010 | 2.030 | 2.000 | 2.002 | 3,790 | -0.01(-0.42%) |
Nov 15, 2022 | 1.870 | 2.010 | 1.870 | 2.010 | 1,343 | +0.14(+7.49%) |
Nov 14, 2022 | 1.880 | 2.082 | 1.860 | 1.870 | 947 | -0.01(-0.53%) |
Nov 11, 2022 | 1.920 | 1.920 | 1.830 | 1.880 | 3,331 | +0.02(+1.08%) |
Nov 10, 2022 | 1.860 | 1.860 | 1.860 | 1.860 | 818 | +0.03(+1.64%) |
Nov 09, 2022 | 1.817 | 1.956 | 1.810 | 1.830 | 9,092 | -0.08(-4.19%) |
Nov 08, 2022 | 1.950 | 1.950 | 1.910 | 1.910 | 915 | -0.05(-2.30%) |
Nov 07, 2022 | 1.880 | 1.955 | 1.800 | 1.955 | 1,721 | +0.14(+7.67%) |
Nov 04, 2022 | 1.950 | 1.960 | 1.800 | 1.816 | 3,975 | -0.16(-7.99%) |
Nov 03, 2022 | 1.850 | 1.974 | 1.800 | 1.974 | 6,406 | -0.07(-3.26%) |
Nov 01, 2022 | 2.040 | 55 | +0.09(+4.62%) | |||
Oct 31, 2022 | 1.870 | 1.950 | 1.760 | 1.950 | 877 | -0.02(-1.02%) |
Oct 28, 2022 | 1.880 | 2.059 | 1.880 | 1.970 | 1,814 | +0.05(+2.60%) |
Oct 26, 2022 | 1.920 | 172 | +0.00(+0.00%) | |||
Oct 25, 2022 | 1.860 | 1.982 | 1.860 | 1.920 | 11,526 | +0.01(+0.52%) |
Oct 24, 2022 | 1.910 | 28 | +0.07(+4.09%) | |||
Oct 21, 2022 | 2.030 | 2.030 | 1.690 | 1.835 | 5,138 | -0.11(-5.90%) |
Oct 20, 2022 | 2.040 | 2.060 | 1.950 | 1.950 | 1,738 | -0.11(-5.34%) |
Oct 18, 2022 | 2.060 | 29 | +0.01(+0.49%) | |||
Oct 17, 2022 | 2.050 | 2.050 | 2.050 | 2.050 | 695 | +0.01(+0.49%) |
Oct 14, 2022 | 2.040 | 2.040 | 2.040 | 2.040 | 557 | -0.04(-2.10%) |
Oct 13, 2022 | 2.000 | 2.128 | 2.000 | 2.084 | 2,679 | +0.10(+5.24%) |
Oct 12, 2022 | 1.990 | 1.990 | 1.980 | 1.980 | 2,256 | -0.02(-1.00%) |
Oct 11, 2022 | 2.000 | 2.045 | 1.960 | 2.000 | 1,820 | -0.00(-0.10%) |
Oct 10, 2022 | 2.000 | 2.070 | 1.940 | 2.002 | 1,949 | -0.03(-1.37%) |
Oct 07, 2022 | 2.010 | 2.109 | 2.010 | 2.030 | 1,062 | +0.08(+4.09%) |
Oct 06, 2022 | 2.050 | 2.051 | 1.950 | 1.950 | 1,376 | -0.07(-3.70%) |
Oct 05, 2022 | 1.940 | 2.133 | 1.940 | 2.025 | 4,374 | -0.21(-9.19%) |
Oct 04, 2022 | 2.110 | 2.237 | 2.110 | 2.230 | 2,178 | +0.24(+12.34%) |
Oct 03, 2022 | 1.963 | 2.000 | 1.940 | 1.985 | 14,819 | -0.08(-4.10%) |
Sep 30, 2022 | 2.100 | 2.100 | 2.000 | 2.070 | 9,923 | -0.11(-4.87%) |
Sep 29, 2022 | 2.130 | 2.176 | 2.130 | 2.176 | 1,424 | -0.04(-1.99%) |
Sep 28, 2022 | 2.220 | 2.220 | 2.220 | 2.220 | 501 | -0.01(-0.45%) |
Sep 27, 2022 | 2.250 | 2.250 | 2.230 | 2.230 | 1,919 | -0.00(-0.18%) |
Sep 26, 2022 | 2.234 | 2.234 | 2.234 | 2.234 | 530 | +0.01(+0.63%) |
Sep 23, 2022 | 2.150 | 2.260 | 2.150 | 2.220 | 1,710 | +0.03(+1.37%) |
Sep 22, 2022 | 2.170 | 2.190 | 2.170 | 2.190 | 1,006 | +0.03(+1.39%) |
Sep 21, 2022 | 2.310 | 2.310 | 2.159 | 2.160 | 1,717 | -0.08(-3.58%) |
Sep 20, 2022 | 2.260 | 2.260 | 2.240 | 2.240 | 818 | -0.06(-2.82%) |
Sep 19, 2022 | 2.170 | 2.305 | 2.170 | 2.305 | 722 | -0.00(-0.08%) |
Sep 16, 2022 | 2.240 | 2.307 | 2.240 | 2.307 | 469 | +0.09(+4.26%) |
Sep 15, 2022 | 2.220 | 2.220 | 2.200 | 2.213 | 1,616 | -0.09(-3.80%) |
Sep 14, 2022 | 2.300 | 2.300 | 2.300 | 2.300 | 1,426 | +0.00(+0.00%) |
Sep 13, 2022 | 2.320 | 2.355 | 2.300 | 2.300 | 1,925 | -0.12(-4.95%) |
Sep 12, 2022 | 2.390 | 2.420 | 2.370 | 2.420 | 6,420 | +0.00(+0.20%) |
Sep 09, 2022 | 2.360 | 2.415 | 2.350 | 2.415 | 2,709 | +0.06(+2.76%) |
Sep 08, 2022 | 2.350 | 2.429 | 2.300 | 2.350 | 3,054 | -0.09(-3.68%) |
Sep 07, 2022 | 2.373 | 2.460 | 2.300 | 2.440 | 3,153 | +0.02(+1.03%) |
Sep 06, 2022 | 2.415 | 2.415 | 2.415 | 2.415 | 1,366 | -0.06(-2.62%) |
Sep 02, 2022 | 2.475 | 2.550 | 2.475 | 2.480 | 810 | -0.06(-2.36%) |
Sep 01, 2022 | 2.520 | 2.560 | 2.409 | 2.540 | 1,180 | -0.03(-1.18%) |
Aug 31, 2022 | 2.475 | 2.570 | 2.475 | 2.570 | 1,719 | +0.07(+2.61%) |
Aug 30, 2022 | 2.490 | 2.505 | 2.450 | 2.505 | 1,056 | -0.05(-1.96%) |
Aug 29, 2022 | 2.440 | 2.737 | 2.440 | 2.555 | 1,356 | +0.11(+4.54%) |
Aug 26, 2022 | 2.467 | 2.699 | 2.440 | 2.444 | 958 | -0.14(-5.45%) |
Aug 25, 2022 | 2.494 | 2.585 | 2.420 | 2.585 | 2,974 | +0.04(+1.37%) |
Aug 24, 2022 | 2.680 | 2.680 | 2.550 | 2.550 | 576 | -0.06(-2.30%) |
Aug 22, 2022 | 2.610 | 72 | -0.08(-2.97%) | |||
Aug 19, 2022 | 2.580 | 2.690 | 2.580 | 2.690 | 711 | +0.07(+2.67%) |
Aug 18, 2022 | 2.570 | 2.670 | 2.570 | 2.620 | 3,318 | -0.06(-2.16%) |
Aug 17, 2022 | 2.570 | 2.730 | 2.550 | 2.678 | 10,233 | -0.07(-2.62%) |
Aug 16, 2022 | 2.540 | 2.770 | 2.540 | 2.750 | 6,344 | +0.00(+0.00%) |
Aug 15, 2022 | 2.600 | 2.850 | 2.510 | 2.750 | 41,148 | +0.15(+5.77%) |
Aug 12, 2022 | 2.620 | 2.760 | 2.600 | 2.600 | 1,067 | +0.03(+1.17%) |
Aug 11, 2022 | 2.670 | 2.690 | 2.570 | 2.570 | 4,708 | -0.14(-5.17%) |
Aug 10, 2022 | 2.510 | 2.720 | 2.510 | 2.710 | 828 | +0.22(+8.84%) |
Aug 09, 2022 | 2.580 | 2.580 | 2.490 | 2.490 | 1,731 | +0.09(+3.75%) |
Aug 08, 2022 | 2.570 | 2.590 | 2.300 | 2.400 | 8,388 | -0.08(-3.23%) |
Aug 05, 2022 | 2.470 | 2.800 | 2.310 | 2.480 | 42,317 | +0.01(+0.41%) |
Aug 04, 2022 | 2.510 | 2.510 | 2.460 | 2.470 | 1,327 | +0.02(+0.81%) |
Aug 03, 2022 | 2.420 | 2.458 | 2.410 | 2.450 | 1,458 | +0.13(+5.60%) |
Aug 02, 2022 | 2.420 | 2.420 | 2.310 | 2.320 | 733 | +0.04(+1.75%) |
Aug 01, 2022 | 2.350 | 2.480 | 2.280 | 2.280 | 2,944 | -0.07(-2.98%) |
Jul 29, 2022 | 2.360 | 2.400 | 2.333 | 2.350 | 853 | -0.03(-1.26%) |
Jul 28, 2022 | 2.330 | 2.380 | 2.330 | 2.380 | 833 | -0.02(-0.73%) |
Jul 27, 2022 | 2.440 | 2.440 | 2.390 | 2.397 | 551 | +0.02(+0.73%) |
Jul 26, 2022 | 2.390 | 2.390 | 2.340 | 2.380 | 1,283 | -0.13(-5.18%) |
Jul 22, 2022 | 2.510 | 55 | +0.00(+0.00%) | |||
Jul 21, 2022 | 2.500 | 2.590 | 2.500 | 2.510 | 1,670 | -0.09(-3.46%) |
Jul 20, 2022 | 2.510 | 2.630 | 2.490 | 2.600 | 4,921 | +0.07(+2.77%) |
Jul 19, 2022 | 2.410 | 2.530 | 2.410 | 2.530 | 913 | -0.06(-2.23%) |
Jul 18, 2022 | 2.390 | 2.588 | 2.390 | 2.588 | 1,034 | +0.15(+6.28%) |
Jul 15, 2022 | 2.450 | 2.490 | 2.435 | 2.435 | 1,208 | +0.04(+1.88%) |
Jul 14, 2022 | 2.470 | 2.520 | 2.339 | 2.390 | 2,490 | -0.04(-1.65%) |
Jul 13, 2022 | 2.480 | 2.500 | 2.416 | 2.430 | 2,289 | +0.08(+3.18%) |
Jul 12, 2022 | 2.360 | 2.467 | 2.340 | 2.355 | 8,062 | -0.02(-1.05%) |
Jul 11, 2022 | 2.700 | 2.700 | 2.370 | 2.380 | 4,966 | -0.12(-4.80%) |
Jul 08, 2022 | 2.380 | 2.510 | 2.380 | 2.500 | 5,075 | -0.08(-3.10%) |
Jul 07, 2022 | 2.310 | 2.850 | 2.310 | 2.580 | 26,469 | +0.37(+16.75%) |
Jul 06, 2022 | 2.220 | 2.316 | 2.150 | 2.210 | 20,605 | -0.11(-4.74%) |
Jul 05, 2022 | 2.260 | 2.320 | 2.130 | 2.320 | 3,095 | +0.07(+3.11%) |
Jul 01, 2022 | 2.100 | 2.550 | 2.000 | 2.250 | 9,809 | +0.11(+5.14%) |
Jun 30, 2022 | 2.290 | 2.500 | 2.060 | 2.140 | 13,538 | -0.26(-10.81%) |
Jun 29, 2022 | 2.390 | 2.550 | 2.310 | 2.399 | 9,286 | -0.07(-2.86%) |
Jun 28, 2022 | 2.495 | 2.550 | 2.458 | 2.470 | 1,910 | -0.02(-0.88%) |
Jun 27, 2022 | 2.360 | 2.600 | 2.360 | 2.492 | 12,102 | -0.11(-4.15%) |
Jun 24, 2022 | 2.470 | 2.950 | 2.440 | 2.600 | 4,542 | +0.09(+3.59%) |
Jun 23, 2022 | 2.430 | 2.700 | 2.360 | 2.510 | 4,722 | +0.14(+6.13%) |
Jun 22, 2022 | 2.530 | 2.585 | 2.365 | 2.365 | 4,441 | -0.30(-11.26%) |
Jun 21, 2022 | 2.360 | 2.665 | 2.360 | 2.665 | 3,768 | +0.01(+0.19%) |
Jun 17, 2022 | 2.400 | 2.660 | 2.355 | 2.660 | 2,544 | +0.26(+10.83%) |
Jun 16, 2022 | 2.480 | 2.680 | 2.380 | 2.400 | 2,631 | -0.30(-11.11%) |
Jun 15, 2022 | 2.500 | 2.700 | 2.400 | 2.700 | 14,168 | +0.16(+6.09%) |
Jun 14, 2022 | 2.500 | 2.545 | 2.500 | 2.545 | 3,356 | -0.10(-3.96%) |
Jun 13, 2022 | 2.720 | 2.720 | 2.650 | 2.650 | 5,236 | -0.07(-2.71%) |
Jun 10, 2022 | 2.770 | 2.770 | 2.530 | 2.724 | 6,185 | -0.03(-0.95%) |
Jun 09, 2022 | 2.900 | 2.901 | 2.750 | 2.750 | 981 | -0.17(-5.82%) |
Jun 08, 2022 | 2.748 | 2.920 | 2.748 | 2.920 | 1,234 | +0.00(+0.00%) |
Jun 07, 2022 | 2.880 | 2.920 | 2.720 | 2.920 | 2,896 | +0.02(+0.69%) |
Jun 06, 2022 | 2.880 | 2.900 | 2.810 | 2.900 | 2,091 | +0.02(+0.69%) |
Jun 03, 2022 | 2.890 | 2.890 | 2.620 | 2.880 | 1,458 | -0.10(-3.36%) |
Jun 02, 2022 | 2.820 | 2.980 | 2.820 | 2.980 | 1,545 | +0.15(+5.30%) |
Jun 01, 2022 | 2.780 | 2.830 | 2.690 | 2.830 | 1,305 | -0.01(-0.35%) |
May 31, 2022 | 2.640 | 3.000 | 2.620 | 2.840 | 10,336 | +0.04(+1.43%) |
May 27, 2022 | 2.700 | 2.800 | 2.700 | 2.800 | 7,885 | +0.10(+3.70%) |
May 26, 2022 | 2.750 | 2.750 | 2.650 | 2.700 | 4,188 | -0.05(-1.82%) |
May 25, 2022 | 2.615 | 2.750 | 2.615 | 2.750 | 1,549 | +0.01(+0.36%) |
May 24, 2022 | 2.650 | 2.790 | 2.600 | 2.740 | 3,853 | -0.08(-3.01%) |
May 23, 2022 | 2.853 | 2.860 | 2.790 | 2.825 | 4,002 | +0.05(+1.62%) |
May 20, 2022 | 2.880 | 2.880 | 2.620 | 2.780 | 4,586 | +0.16(+5.93%) |
May 19, 2022 | 2.624 | 2.624 | 2.624 | 2.624 | 577 | -0.11(-3.87%) |
May 18, 2022 | 2.720 | 2.940 | 2.700 | 2.730 | 10,608 | +0.00(+0.00%) |
May 17, 2022 | 2.770 | 2.780 | 2.670 | 2.730 | 13,423 | +0.06(+2.16%) |
May 16, 2022 | 2.750 | 2.750 | 2.672 | 2.672 | 1,349 | -0.08(-2.83%) |
May 13, 2022 | 2.780 | 2.910 | 2.670 | 2.750 | 4,555 | -0.15(-5.17%) |
May 12, 2022 | 2.650 | 2.900 | 2.650 | 2.900 | 4,204 | +0.21(+7.81%) |
May 11, 2022 | 2.650 | 2.840 | 2.650 | 2.690 | 10,671 | +0.04(+1.51%) |
May 10, 2022 | 2.510 | 2.900 | 2.510 | 2.650 | 4,059 | -0.14(-5.02%) |
May 09, 2022 | 2.810 | 2.810 | 2.750 | 2.790 | 13,982 | -0.02(-0.80%) |
May 06, 2022 | 2.820 | 3.047 | 2.800 | 2.812 | 5,806 | -0.09(-3.02%) |
May 05, 2022 | 3.180 | 3.180 | 2.900 | 2.900 | 3,916 | +0.02(+0.61%) |
May 04, 2022 | 3.070 | 3.070 | 2.882 | 2.882 | 1,131 | -0.24(-7.81%) |
May 03, 2022 | 2.970 | 3.245 | 2.900 | 3.127 | 4,676 | +0.15(+4.92%) |
May 02, 2022 | 2.930 | 3.020 | 2.820 | 2.980 | 22,835 | -0.13(-4.18%) |
Apr 29, 2022 | 3.100 | 3.260 | 3.050 | 3.110 | 12,489 | +0.01(+0.32%) |
Apr 28, 2022 | 3.052 | 3.204 | 3.052 | 3.100 | 1,939 | -0.14(-4.32%) |
Apr 27, 2022 | 3.100 | 3.240 | 3.100 | 3.240 | 7,938 | +0.16(+5.19%) |
Apr 26, 2022 | 3.040 | 3.080 | 3.000 | 3.080 | 3,600 | +0.04(+1.15%) |
Apr 25, 2022 | 3.010 | 3.045 | 3.000 | 3.045 | 3,009 | -0.04(-1.46%) |
Apr 22, 2022 | 3.280 | 3.280 | 3.056 | 3.090 | 2,226 | -0.07(-2.22%) |
Apr 21, 2022 | 3.200 | 3.200 | 3.100 | 3.160 | 1,930 | +0.06(+1.94%) |
Apr 20, 2022 | 3.210 | 3.210 | 3.000 | 3.100 | 9,447 | +0.01(+0.32%) |
Apr 19, 2022 | 3.090 | 3.300 | 2.923 | 3.090 | 10,375 | +0.14(+4.75%) |
Apr 18, 2022 | 2.720 | 2.950 | 2.720 | 2.950 | 4,922 | -0.01(-0.34%) |
Apr 14, 2022 | 3.060 | 3.060 | 2.901 | 2.960 | 9,103 | -0.10(-3.27%) |
Apr 13, 2022 | 3.000 | 3.115 | 2.990 | 3.060 | 3,829 | +0.01(+0.33%) |
Apr 12, 2022 | 3.130 | 3.150 | 3.040 | 3.050 | 4,339 | -0.16(-4.98%) |
Apr 11, 2022 | 3.050 | 3.210 | 3.000 | 3.210 | 2,822 | +0.16(+5.25%) |
Apr 08, 2022 | 2.913 | 3.050 | 2.913 | 3.050 | 5,402 | -0.03(-0.97%) |
Apr 07, 2022 | 3.160 | 3.160 | 2.960 | 3.080 | 33,816 | -0.12(-3.75%) |
Apr 06, 2022 | 3.190 | 3.230 | 3.190 | 3.200 | 4,644 | -0.07(-2.14%) |
Apr 05, 2022 | 3.330 | 3.360 | 3.240 | 3.270 | 4,445 | +0.04(+1.24%) |
Apr 04, 2022 | 3.320 | 3.440 | 3.230 | 3.230 | 3,865 | -0.06(-1.82%) |
Apr 01, 2022 | 3.320 | 3.320 | 3.170 | 3.290 | 5,552 | -0.07(-2.08%) |
Mar 31, 2022 | 3.160 | 3.390 | 3.160 | 3.360 | 6,552 | +0.07(+2.13%) |
Mar 30, 2022 | 3.220 | 3.300 | 3.192 | 3.290 | 5,870 | +0.05(+1.54%) |
Mar 29, 2022 | 3.240 | 3.240 | 3.137 | 3.240 | 2,034 | -0.05(-1.52%) |
Mar 28, 2022 | 3.300 | 3.360 | 3.072 | 3.290 | 5,542 | +0.02(+0.61%) |
Mar 25, 2022 | 3.260 | 3.280 | 3.190 | 3.270 | 2,701 | -0.04(-1.21%) |
Mar 24, 2022 | 3.260 | 3.330 | 3.180 | 3.310 | 5,090 | +0.10(+3.12%) |
Mar 23, 2022 | 3.210 | 3.280 | 3.110 | 3.210 | 5,426 | +0.06(+1.90%) |
Mar 22, 2022 | 3.170 | 3.300 | 3.120 | 3.150 | 6,002 | +0.10(+3.28%) |
Mar 21, 2022 | 3.140 | 3.210 | 3.008 | 3.050 | 15,507 | -0.08(-2.56%) |
Mar 18, 2022 | 3.160 | 3.350 | 3.060 | 3.130 | 28,410 | +0.07(+2.29%) |
Mar 17, 2022 | 3.100 | 3.120 | 2.992 | 3.060 | 33,957 | +0.16(+5.52%) |
Mar 16, 2022 | 2.910 | 3.000 | 2.814 | 2.900 | 2,876 | +0.02(+0.69%) |
Mar 15, 2022 | 2.790 | 2.880 | 2.750 | 2.880 | 4,898 | +0.00(+0.00%) |
Mar 14, 2022 | 2.690 | 2.900 | 2.690 | 2.880 | 4,839 | +0.00(+0.00%) |
Mar 11, 2022 | 2.840 | 2.880 | 2.720 | 2.880 | 8,534 | -0.01(-0.35%) |
Mar 10, 2022 | 2.830 | 2.950 | 2.830 | 2.890 | 11,112 | -0.01(-0.34%) |
Mar 09, 2022 | 2.700 | 2.910 | 2.700 | 2.900 | 12,926 | +0.20(+7.41%) |
Mar 08, 2022 | 2.900 | 2.990 | 2.550 | 2.700 | 39,691 | -0.01(-0.37%) |
Mar 07, 2022 | 2.850 | 2.880 | 2.710 | 2.710 | 11,170 | -0.14(-4.91%) |
Mar 04, 2022 | 2.960 | 2.990 | 2.850 | 2.850 | 3,388 | -0.07(-2.40%) |
Mar 03, 2022 | 2.840 | 2.940 | 2.840 | 2.920 | 1,309 | -0.08(-2.66%) |
Mar 02, 2022 | 2.910 | 3.070 | 2.760 | 3.000 | 19,862 | +0.06(+2.04%) |
Mar 01, 2022 | 2.870 | 3.125 | 2.750 | 2.940 | 24,815 | +0.04(+1.38%) |
Feb 28, 2022 | 2.900 | 3.100 | 2.790 | 2.900 | 40,372 | -0.08(-2.68%) |
Feb 25, 2022 | 2.910 | 2.980 | 2.750 | 2.980 | 62,278 | +0.09(+3.11%) |
Feb 24, 2022 | 2.780 | 2.960 | 2.780 | 2.890 | 53,859 | -0.04(-1.37%) |
Feb 23, 2022 | 2.960 | 3.110 | 2.830 | 2.930 | 17,957 | +0.02(+0.71%) |
Feb 22, 2022 | 3.110 | 3.110 | 2.880 | 2.909 | 33,070 | -0.25(-7.94%) |
Feb 18, 2022 | 3.160 | 0 | -0.03(-0.94%) | |||
Feb 17, 2022 | 3.260 | 3.260 | 3.050 | 3.190 | 120,585 | -0.02(-0.62%) |
Feb 16, 2022 | 3.160 | 3.250 | 3.150 | 3.210 | 13,514 | +0.05(+1.58%) |
Feb 15, 2022 | 3.140 | 3.294 | 3.138 | 3.160 | 7,587 | +0.03(+0.96%) |
Feb 14, 2022 | 3.270 | 3.310 | 3.120 | 3.130 | 23,349 | -0.14(-4.28%) |
Feb 11, 2022 | 3.370 | 3.440 | 3.265 | 3.270 | 49,215 | -0.08(-2.39%) |
Feb 10, 2022 | 3.410 | 3.490 | 3.300 | 3.350 | 33,088 | -0.11(-3.18%) |
Feb 09, 2022 | 3.360 | 3.690 | 3.360 | 3.460 | 46,139 | +0.06(+1.76%) |
Feb 08, 2022 | 3.545 | 3.545 | 3.360 | 3.400 | 52,630 | -0.11(-3.13%) |
Feb 07, 2022 | 3.810 | 3.920 | 3.390 | 3.510 | 104,036 | -0.25(-6.65%) |
Feb 04, 2022 | 3.760 | 4.060 | 3.704 | 3.760 | 81,140 | -0.02(-0.53%) |
Feb 03, 2022 | 3.820 | 3.770 | 3.780 | 17,988 | -0.01(-0.26%) | |
Feb 02, 2022 | 4.050 | 4.150 | 3.720 | 3.790 | 69,408 | -0.38(-9.11%) |
Feb 01, 2022 | 4.120 | 4.265 | 3.970 | 4.170 | 83,168 | +0.05(+1.21%) |
Jan 31, 2022 | 3.790 | 4.200 | 4.120 | 177,623 | +0.22(+5.64%) | |
Jan 28, 2022 | 3.490 | 4.200 | 3.460 | 3.900 | 430,500 | +0.41(+11.75%) |
Jan 27, 2022 | 3.600 | 3.790 | 3.460 | 3.490 | 273,375 | -0.20(-5.42%) |
Jan 26, 2022 | 3.580 | 3.800 | 3.580 | 3.690 | 68,358 | -0.02(-0.54%) |
Jan 25, 2022 | 3.610 | 3.760 | 3.360 | 3.710 | 434,449 | +0.11(+3.06%) |
Jan 24, 2022 | 3.450 | 3.750 | 3.390 | 3.600 | 540,563 | +0.08(+2.27%) |
Jan 21, 2022 | 3.500 | 3.625 | 3.350 | 3.520 | 176,228 | -0.07(-1.95%) |
Jan 20, 2022 | 3.880 | 4.300 | 3.560 | 3.590 | 364,401 | -0.25(-6.51%) |
Jan 19, 2022 | 4.050 | 4.059 | 3.720 | 3.840 | 469,434 | -0.39(-9.22%) |
Jan 18, 2022 | 3.200 | 4.400 | 3.200 | 4.230 | 5,551,007 | +0.84(+24.78%) |
Jan 14, 2022 | 3.390 | 0 | -0.13(-3.69%) | |||
Jan 13, 2022 | 3.600 | 3.678 | 3.340 | 3.520 | 1,808,081 | -0.31(-8.09%) |
Jan 12, 2022 | 4.050 | 4.060 | 3.470 | 3.830 | 46,249,428 | +1.21(+46.18%) |
Jan 11, 2022 | 2.520 | 2.710 | 2.520 | 2.620 | 17,218 | +0.07(+2.67%) |
Jan 10, 2022 | 2.560 | 2.570 | 2.500 | 2.552 | 27,380 | -0.06(-2.24%) |
Jan 07, 2022 | 2.630 | 2.720 | 2.500 | 2.610 | 33,818 | -0.05(-1.86%) |
Jan 06, 2022 | 2.820 | 2.840 | 2.370 | 2.660 | 143,915 | -0.27(-9.22%) |
Jan 05, 2022 | 2.760 | 3.410 | 2.710 | 2.930 | 978,525 | +0.23(+8.52%) |
Jan 04, 2022 | 2.624 | 2.780 | 2.624 | 2.700 | 3,849 | +0.09(+3.45%) |
Jan 03, 2022 | 2.520 | 2.740 | 2.510 | 2.610 | 11,615 | +0.11(+4.40%) |
Dec 31, 2021 | 2.615 | 2.615 | 2.450 | 2.500 | 39,684 | -0.08(-2.98%) |
Dec 30, 2021 | 2.500 | 2.620 | 2.450 | 2.577 | 52,142 | +0.13(+5.17%) |
Dec 29, 2021 | 2.700 | 2.700 | 2.356 | 2.450 | 56,194 | +0.08(+3.38%) |
Dec 28, 2021 | 2.650 | 2.681 | 2.320 | 2.370 | 57,965 | -0.28(-10.57%) |
Dec 27, 2021 | 2.820 | 2.820 | 2.560 | 2.650 | 39,864 | -0.25(-8.62%) |
Dec 23, 2021 | 3.040 | 3.040 | 2.851 | 2.900 | 14,931 | -0.02(-0.51%) |
Dec 22, 2021 | 2.831 | 2.990 | 2.817 | 2.915 | 15,494 | +0.05(+1.82%) |
Dec 21, 2021 | 2.860 | 2.960 | 2.840 | 2.863 | 28,853 | -0.02(-0.59%) |
Dec 20, 2021 | 2.840 | 2.960 | 2.800 | 2.880 | 22,493 | -0.09(-3.03%) |
Dec 17, 2021 | 2.800 | 3.100 | 2.800 | 2.970 | 46,218 | +0.15(+5.32%) |
Dec 16, 2021 | 2.830 | 2.830 | 2.750 | 2.820 | 28,136 | +0.00(+0.00%) |
Dec 15, 2021 | 2.900 | 2.900 | 2.800 | 2.820 | 7,410 | -0.02(-0.82%) |
Dec 14, 2021 | 2.800 | 2.970 | 2.800 | 2.843 | 11,506 | -0.02(-0.58%) |
Dec 13, 2021 | 2.960 | 3.140 | 2.860 | 2.860 | 19,505 | -0.14(-4.67%) |
Dec 10, 2021 | 3.080 | 3.080 | 2.970 | 3.000 | 15,356 | -0.16(-5.21%) |
Dec 09, 2021 | 3.130 | 3.165 | 3.090 | 3.165 | 3,381 | +0.04(+1.44%) |
Dec 08, 2021 | 2.900 | 3.180 | 2.891 | 3.120 | 28,587 | +0.18(+6.12%) |
Dec 07, 2021 | 2.880 | 2.950 | 2.880 | 2.940 | 24,650 | +0.00(+0.00%) |
Dec 06, 2021 | 3.000 | 3.015 | 2.900 | 2.940 | 7,444 | -0.10(-3.45%) |
Dec 03, 2021 | 3.010 | 3.090 | 2.995 | 3.045 | 10,509 | -0.08(-2.72%) |
Dec 02, 2021 | 3.060 | 3.140 | 3.050 | 3.130 | 12,840 | +0.00(+0.00%) |