Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6319 | 0.7386 | 0.6000 | 0.7099 | 1,461,647 | +0.05(+7.01%) |
Dec 29, 2022 | 0.5730 | 0.6800 | 0.5310 | 0.6634 | 1,857,833 | +0.09(+15.19%) |
Dec 28, 2022 | 0.6060 | 0.6400 | 0.5263 | 0.5759 | 2,040,241 | -0.03(-4.67%) |
Dec 27, 2022 | 0.6570 | 0.6600 | 0.6000 | 0.6041 | 583,171 | -0.06(-9.03%) |
Dec 23, 2022 | 0.7100 | 0.7500 | 0.6640 | 0.6641 | 339,675 | -0.05(-7.12%) |
Dec 22, 2022 | 0.7500 | 0.7500 | 0.6801 | 0.7150 | 592,301 | -0.04(-4.67%) |
Dec 21, 2022 | 0.7178 | 0.7600 | 0.6695 | 0.7500 | 912,961 | +0.05(+7.59%) |
Dec 20, 2022 | 0.5800 | 0.7088 | 0.5800 | 0.6971 | 1,572,111 | +0.08(+12.78%) |
Dec 19, 2022 | 0.5915 | 0.6200 | 0.5705 | 0.6181 | 895,436 | +0.03(+5.14%) |
Dec 16, 2022 | 0.6500 | 0.7029 | 0.5879 | 0.5879 | 2,069,113 | -0.09(-13.54%) |
Dec 15, 2022 | 0.6501 | 0.6944 | 0.6400 | 0.6800 | 811,340 | +0.02(+2.97%) |
Dec 14, 2022 | 0.6800 | 0.7306 | 0.6533 | 0.6604 | 963,760 | -0.04(-5.41%) |
Dec 13, 2022 | 0.7200 | 0.7600 | 0.6800 | 0.6982 | 846,246 | +0.00(+0.40%) |
Dec 12, 2022 | 0.6900 | 0.7500 | 0.6800 | 0.6954 | 661,115 | +0.00(+0.04%) |
Dec 09, 2022 | 0.7200 | 0.7224 | 0.6900 | 0.6951 | 612,284 | -0.03(-3.71%) |
Dec 08, 2022 | 0.7500 | 0.7800 | 0.6612 | 0.7219 | 895,139 | -0.04(-5.04%) |
Dec 07, 2022 | 0.8591 | 0.8700 | 0.7500 | 0.7602 | 770,590 | -0.10(-11.60%) |
Dec 06, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 457,551 | -0.06(-6.05%) |
Dec 05, 2022 | 0.9816 | 0.9816 | 0.8698 | 0.9154 | 666,938 | +0.01(+0.59%) |
Dec 02, 2022 | 0.8700 | 0.9200 | 0.8400 | 0.9100 | 1,012,834 | +0.00(+0.29%) |
Dec 01, 2022 | 0.8952 | 0.9668 | 0.8800 | 0.9074 | 568,190 | +0.01(+1.06%) |
Nov 30, 2022 | 0.9400 | 0.9952 | 0.8828 | 0.8979 | 2,405,481 | -0.06(-6.64%) |
Nov 29, 2022 | 0.9900 | 1.010 | 0.9584 | 0.9618 | 353,930 | -0.01(-0.88%) |
Nov 28, 2022 | 1.000 | 1.030 | 0.9400 | 0.9703 | 571,578 | -0.08(-7.59%) |
Nov 25, 2022 | 1.030 | 1.060 | 1.000 | 1.050 | 134,475 | -0.01(-0.94%) |
Nov 23, 2022 | 1.020 | 1.060 | 0.9801 | 1.060 | 256,535 | +0.04(+3.92%) |
Nov 22, 2022 | 1.010 | 1.030 | 0.9616 | 1.020 | 360,000 | +0.01(+0.99%) |
Nov 21, 2022 | 0.9500 | 1.020 | 0.9500 | 1.010 | 539,545 | +0.04(+4.20%) |
Nov 18, 2022 | 1.100 | 1.100 | 0.9200 | 0.9693 | 647,672 | -0.08(-7.69%) |
Nov 17, 2022 | 1.110 | 1.190 | 1.040 | 1.050 | 284,291 | -0.09(-8.30%) |
Nov 16, 2022 | 1.100 | 1.185 | 1.092 | 1.145 | 210,949 | -0.07(-6.15%) |
Nov 15, 2022 | 1.070 | 1.260 | 1.040 | 1.220 | 669,056 | +0.17(+16.19%) |
Nov 14, 2022 | 1.050 | 1.090 | 0.9900 | 1.050 | 262,711 | +0.01(+0.96%) |
Nov 11, 2022 | 1.020 | 1.085 | 0.9730 | 1.040 | 477,437 | +0.02(+1.96%) |
Nov 10, 2022 | 0.9800 | 1.080 | 0.9800 | 1.020 | 471,393 | +0.08(+8.42%) |
Nov 09, 2022 | 1.020 | 1.020 | 0.9223 | 0.9408 | 598,590 | -0.06(-5.92%) |
Nov 08, 2022 | 1.020 | 1.070 | 0.9500 | 1.000 | 365,672 | -0.02(-1.96%) |
Nov 07, 2022 | 1.100 | 1.100 | 1.000 | 1.020 | 362,090 | -0.06(-5.56%) |
Nov 04, 2022 | 1.070 | 1.112 | 1.005 | 1.080 | 410,198 | +0.01(+0.93%) |
Nov 03, 2022 | 1.140 | 1.140 | 1.050 | 1.070 | 369,971 | -0.10(-8.94%) |
Nov 02, 2022 | 1.220 | 1.220 | 1.160 | 1.175 | 285,955 | -0.03(-2.89%) |
Nov 01, 2022 | 1.320 | 1.340 | 1.200 | 1.210 | 371,430 | -0.13(-9.70%) |
Oct 31, 2022 | 1.200 | 1.350 | 1.140 | 1.340 | 692,004 | +0.14(+11.67%) |
Oct 28, 2022 | 1.120 | 1.205 | 1.070 | 1.200 | 443,969 | +0.06(+5.26%) |
Oct 27, 2022 | 1.200 | 1.210 | 1.120 | 1.140 | 334,218 | -0.03(-2.56%) |
Oct 26, 2022 | 1.150 | 1.200 | 1.110 | 1.170 | 494,638 | +0.04(+3.54%) |
Oct 25, 2022 | 0.9400 | 1.215 | 0.9001 | 1.130 | 1,131,149 | +0.21(+22.31%) |
Oct 24, 2022 | 0.9372 | 0.9586 | 0.8908 | 0.9239 | 503,516 | -0.03(-2.66%) |
Oct 21, 2022 | 0.9732 | 0.9732 | 0.8865 | 0.9491 | 373,624 | +0.00(+0.46%) |
Oct 20, 2022 | 0.8900 | 0.9750 | 0.8701 | 0.9448 | 414,479 | +0.06(+6.28%) |
Oct 19, 2022 | 0.9052 | 0.9204 | 0.8601 | 0.8890 | 280,643 | -0.03(-3.35%) |
Oct 18, 2022 | 0.9788 | 0.9987 | 0.8801 | 0.9198 | 398,850 | -0.01(-1.10%) |
Oct 17, 2022 | 0.9000 | 0.9907 | 0.8920 | 0.9300 | 344,576 | +0.03(+3.25%) |
Oct 14, 2022 | 0.9700 | 0.9944 | 0.8900 | 0.9007 | 301,374 | -0.02(-2.69%) |
Oct 13, 2022 | 0.8202 | 0.9650 | 0.8010 | 0.9256 | 687,700 | +0.08(+10.10%) |
Oct 12, 2022 | 0.8878 | 0.8907 | 0.8201 | 0.8407 | 353,023 | -0.04(-4.24%) |
Oct 11, 2022 | 0.8500 | 0.9000 | 0.8202 | 0.8779 | 333,665 | +0.03(+3.84%) |
Oct 10, 2022 | 0.8945 | 0.8945 | 0.8200 | 0.8454 | 420,946 | -0.05(-5.71%) |
Oct 07, 2022 | 0.9400 | 0.9950 | 0.8701 | 0.8966 | 600,624 | -0.06(-6.60%) |
Oct 06, 2022 | 0.9400 | 0.9883 | 0.9300 | 0.9600 | 250,526 | +0.01(+1.23%) |
Oct 05, 2022 | 0.9700 | 1.000 | 0.9095 | 0.9483 | 345,842 | -0.05(-4.63%) |
Oct 04, 2022 | 0.9200 | 1.010 | 0.8901 | 0.9943 | 894,660 | +0.07(+7.99%) |
Oct 03, 2022 | 0.9500 | 0.9800 | 0.9106 | 0.9207 | 454,938 | -0.03(-3.45%) |
Sep 30, 2022 | 0.9500 | 1.020 | 0.9064 | 0.9536 | 791,127 | +0.06(+6.42%) |
Sep 29, 2022 | 1.000 | 1.000 | 0.8702 | 0.8961 | 613,778 | -0.11(-11.28%) |
Sep 28, 2022 | 1.020 | 1.080 | 0.9801 | 1.010 | 822,167 | +0.00(+0.00%) |
Sep 27, 2022 | 0.8600 | 1.020 | 0.8537 | 1.010 | 994,453 | +0.15(+18.06%) |
Sep 26, 2022 | 0.8400 | 0.8947 | 0.8100 | 0.8555 | 1,112,953 | +0.02(+1.83%) |
Sep 23, 2022 | 0.9030 | 0.9030 | 0.8400 | 0.8401 | 1,046,812 | -0.02(-2.31%) |
Sep 22, 2022 | 0.9800 | 0.9824 | 0.8600 | 0.8600 | 2,787,959 | -0.15(-14.85%) |
Sep 21, 2022 | 1.110 | 1.130 | 0.9300 | 1.010 | 1,570,722 | -0.12(-10.62%) |
Sep 20, 2022 | 1.190 | 1.210 | 1.130 | 1.130 | 840,638 | -0.06(-5.04%) |
Sep 19, 2022 | 1.250 | 1.263 | 1.150 | 1.190 | 1,414,414 | -0.10(-7.75%) |
Sep 16, 2022 | 1.250 | 1.400 | 1.170 | 1.290 | 8,425,772 | +0.00(+0.00%) |
Sep 15, 2022 | 1.160 | 1.300 | 1.155 | 1.290 | 2,003,031 | +0.09(+7.50%) |
Sep 14, 2022 | 1.250 | 1.270 | 1.170 | 1.200 | 1,216,731 | -0.11(-8.40%) |
Sep 13, 2022 | 1.360 | 1.360 | 1.170 | 1.310 | 1,647,762 | +0.06(+5.22%) |
Sep 12, 2022 | 1.390 | 1.390 | 1.225 | 1.245 | 678,872 | -0.14(-10.43%) |
Sep 09, 2022 | 1.390 | 1.410 | 1.300 | 1.390 | 1,182,781 | +0.04(+2.96%) |
Sep 08, 2022 | 1.200 | 1.390 | 1.170 | 1.350 | 1,597,155 | +0.11(+8.87%) |
Sep 07, 2022 | 1.050 | 1.270 | 1.010 | 1.240 | 1,869,092 | +0.20(+19.23%) |
Sep 06, 2022 | 0.9500 | 1.090 | 0.9406 | 1.040 | 1,604,377 | +0.10(+10.58%) |
Sep 02, 2022 | 1.020 | 1.030 | 0.9321 | 0.9405 | 3,249,175 | -0.07(-6.88%) |
Sep 01, 2022 | 1.080 | 1.080 | 0.9600 | 1.010 | 1,998,958 | -0.06(-5.61%) |
Aug 31, 2022 | 1.020 | 1.090 | 1.000 | 1.070 | 4,283,720 | +0.06(+5.94%) |
Aug 30, 2022 | 1.020 | 1.060 | 1.000 | 1.010 | 939,011 | -0.02(-1.94%) |
Aug 29, 2022 | 0.9400 | 1.030 | 0.8602 | 1.030 | 3,343,723 | +0.08(+8.68%) |
Aug 26, 2022 | 1.070 | 1.079 | 0.9450 | 0.9477 | 2,538,104 | -0.13(-12.25%) |
Aug 25, 2022 | 1.110 | 1.165 | 1.080 | 1.080 | 1,041,965 | -0.03(-2.70%) |
Aug 24, 2022 | 1.120 | 1.170 | 1.100 | 1.110 | 637,458 | -0.01(-0.89%) |
Aug 23, 2022 | 1.120 | 1.160 | 1.080 | 1.120 | 807,491 | +0.00(+0.00%) |
Aug 22, 2022 | 1.050 | 1.150 | 1.050 | 1.120 | 1,119,866 | +0.04(+3.70%) |
Aug 19, 2022 | 1.100 | 1.110 | 1.000 | 1.080 | 2,405,155 | -0.03(-2.70%) |
Aug 18, 2022 | 1.140 | 1.140 | 1.100 | 1.110 | 615,782 | -0.04(-3.48%) |
Aug 17, 2022 | 1.170 | 1.210 | 1.070 | 1.150 | 1,391,869 | -0.04(-3.36%) |
Aug 16, 2022 | 1.070 | 1.205 | 1.070 | 1.190 | 1,608,736 | +0.13(+12.26%) |
Aug 15, 2022 | 1.250 | 1.275 | 1.060 | 1.060 | 1,642,895 | -0.24(-18.46%) |
Aug 12, 2022 | 1.250 | 1.315 | 1.220 | 1.300 | 1,619,118 | +0.05(+4.00%) |
Aug 11, 2022 | 1.140 | 1.270 | 1.130 | 1.250 | 1,311,454 | +0.07(+5.93%) |
Aug 10, 2022 | 1.180 | 1.200 | 1.110 | 1.180 | 1,134,676 | +0.06(+5.36%) |
Aug 09, 2022 | 1.180 | 1.180 | 1.075 | 1.120 | 1,551,292 | -0.01(-0.88%) |
Aug 08, 2022 | 1.130 | 1.180 | 1.085 | 1.130 | 1,375,634 | +0.04(+3.67%) |
Aug 05, 2022 | 1.050 | 1.100 | 0.9900 | 1.090 | 2,637,462 | +0.06(+5.83%) |
Aug 04, 2022 | 1.050 | 1.080 | 0.9900 | 1.030 | 2,820,275 | +0.00(+0.00%) |
Aug 03, 2022 | 1.140 | 1.140 | 1.020 | 1.030 | 1,531,678 | -0.07(-6.36%) |
Aug 02, 2022 | 1.110 | 1.130 | 1.070 | 1.100 | 1,786,702 | -0.03(-2.65%) |
Aug 01, 2022 | 1.220 | 1.260 | 1.110 | 1.130 | 850,963 | -0.07(-5.83%) |
Jul 29, 2022 | 1.250 | 1.260 | 1.190 | 1.200 | 932,417 | -0.06(-4.76%) |
Jul 28, 2022 | 1.200 | 1.260 | 1.150 | 1.260 | 688,535 | +0.06(+5.00%) |
Jul 27, 2022 | 1.220 | 1.220 | 1.130 | 1.200 | 797,375 | +0.03(+2.56%) |
Jul 26, 2022 | 1.190 | 1.190 | 1.110 | 1.170 | 1,045,413 | +0.00(+0.00%) |
Jul 25, 2022 | 1.180 | 1.202 | 1.120 | 1.170 | 1,203,792 | -0.08(-6.40%) |
Jul 22, 2022 | 1.340 | 1.340 | 1.170 | 1.250 | 1,154,975 | -0.07(-5.30%) |
Jul 21, 2022 | 1.350 | 1.350 | 1.280 | 1.320 | 503,924 | -0.03(-2.22%) |
Jul 20, 2022 | 1.260 | 1.420 | 1.256 | 1.350 | 1,968,653 | +0.12(+9.76%) |
Jul 19, 2022 | 1.230 | 1.260 | 1.210 | 1.230 | 543,679 | +0.02(+1.65%) |
Jul 18, 2022 | 1.200 | 1.320 | 1.195 | 1.210 | 740,129 | +0.02(+1.68%) |
Jul 15, 2022 | 1.230 | 1.230 | 1.130 | 1.190 | 1,239,156 | +0.01(+0.85%) |
Jul 14, 2022 | 1.250 | 1.270 | 1.160 | 1.180 | 786,573 | -0.08(-6.35%) |
Jul 13, 2022 | 1.230 | 1.270 | 1.210 | 1.260 | 487,153 | +0.01(+0.80%) |
Jul 12, 2022 | 1.290 | 1.300 | 1.220 | 1.250 | 1,261,778 | -0.04(-3.10%) |
Jul 11, 2022 | 1.320 | 1.360 | 1.270 | 1.290 | 836,928 | -0.07(-5.15%) |
Jul 08, 2022 | 1.340 | 1.380 | 1.260 | 1.360 | 1,179,331 | +0.04(+3.03%) |
Jul 07, 2022 | 1.280 | 1.320 | 1.230 | 1.320 | 939,204 | +0.05(+3.94%) |
Jul 06, 2022 | 1.250 | 1.386 | 1.250 | 1.270 | 2,005,214 | +0.01(+0.79%) |
Jul 05, 2022 | 1.130 | 1.260 | 1.110 | 1.260 | 1,651,705 | +0.12(+10.53%) |
Jul 01, 2022 | 1.130 | 1.170 | 1.100 | 1.140 | 1,817,512 | +0.00(+0.00%) |
Jun 30, 2022 | 1.080 | 1.150 | 1.020 | 1.140 | 2,710,569 | +0.05(+4.59%) |
Jun 29, 2022 | 1.150 | 1.150 | 1.050 | 1.090 | 1,469,985 | -0.07(-6.03%) |
Jun 28, 2022 | 1.220 | 1.270 | 1.130 | 1.160 | 2,162,318 | -0.08(-6.45%) |
Jun 27, 2022 | 1.240 | 1.360 | 1.235 | 1.240 | 2,242,662 | -0.02(-1.59%) |
Jun 24, 2022 | 1.320 | 1.340 | 1.230 | 1.260 | 10,991,127 | -0.02(-1.56%) |
Jun 23, 2022 | 1.270 | 1.320 | 1.210 | 1.280 | 1,824,078 | +0.02(+1.59%) |
Jun 22, 2022 | 1.300 | 1.370 | 1.250 | 1.260 | 2,053,977 | -0.08(-5.97%) |
Jun 21, 2022 | 1.460 | 1.480 | 1.340 | 1.340 | 2,625,069 | -0.04(-2.90%) |
Jun 17, 2022 | 1.300 | 1.400 | 1.290 | 1.380 | 2,915,595 | +0.10(+7.81%) |
Jun 16, 2022 | 1.340 | 1.385 | 1.270 | 1.280 | 2,111,764 | -0.10(-7.25%) |
Jun 15, 2022 | 1.320 | 1.405 | 1.300 | 1.380 | 1,944,131 | +0.07(+5.34%) |
Jun 14, 2022 | 1.390 | 1.430 | 1.285 | 1.310 | 2,031,060 | -0.07(-5.07%) |
Jun 13, 2022 | 1.460 | 1.530 | 1.350 | 1.380 | 1,941,927 | -0.14(-9.21%) |
Jun 10, 2022 | 1.630 | 1.630 | 1.480 | 1.520 | 4,663,501 | -0.09(-5.59%) |
Jun 09, 2022 | 1.720 | 1.785 | 1.565 | 1.610 | 5,791,367 | -0.13(-7.47%) |
Jun 08, 2022 | 1.860 | 1.900 | 1.740 | 1.740 | 4,197,406 | -0.13(-6.95%) |
Jun 07, 2022 | 1.830 | 1.914 | 1.740 | 1.870 | 1,875,722 | +0.04(+2.19%) |
Jun 06, 2022 | 1.990 | 2.065 | 1.720 | 1.830 | 6,389,539 | -0.16(-8.04%) |
Jun 03, 2022 | 2.120 | 2.180 | 1.980 | 1.990 | 4,066,925 | -0.19(-8.72%) |
Jun 02, 2022 | 2.100 | 2.240 | 2.040 | 2.180 | 1,640,999 | +0.09(+4.31%) |
Jun 01, 2022 | 2.230 | 2.295 | 2.060 | 2.090 | 1,283,393 | -0.11(-5.00%) |
May 31, 2022 | 2.240 | 2.300 | 2.170 | 2.200 | 2,649,634 | -0.07(-3.08%) |
May 27, 2022 | 2.180 | 2.330 | 2.180 | 2.270 | 2,161,853 | +0.07(+3.18%) |
May 26, 2022 | 2.090 | 2.270 | 2.010 | 2.200 | 1,702,020 | +0.14(+6.80%) |
May 25, 2022 | 2.190 | 2.240 | 2.035 | 2.060 | 1,910,893 | -0.08(-3.74%) |
May 24, 2022 | 2.340 | 2.360 | 2.120 | 2.140 | 3,425,045 | -0.24(-10.08%) |
May 23, 2022 | 2.260 | 2.380 | 2.190 | 2.380 | 3,419,182 | +0.19(+8.68%) |
May 20, 2022 | 2.250 | 2.270 | 2.120 | 2.190 | 1,246,856 | -0.02(-0.90%) |
May 19, 2022 | 2.200 | 2.355 | 2.190 | 2.210 | 1,584,192 | -0.01(-0.45%) |
May 18, 2022 | 2.370 | 2.445 | 2.170 | 2.220 | 2,135,267 | -0.19(-7.88%) |
May 17, 2022 | 2.600 | 2.730 | 2.390 | 2.410 | 6,318,480 | -0.11(-4.37%) |
May 16, 2022 | 2.470 | 2.565 | 2.370 | 2.520 | 4,527,044 | +0.01(+0.40%) |
May 13, 2022 | 2.550 | 2.680 | 2.440 | 2.510 | 3,733,194 | +0.11(+4.58%) |
May 12, 2022 | 2.320 | 2.560 | 2.295 | 2.400 | 4,664,784 | +0.03(+1.27%) |
May 11, 2022 | 2.460 | 2.590 | 2.360 | 2.370 | 1,376,418 | -0.14(-5.58%) |
May 10, 2022 | 2.790 | 2.850 | 2.400 | 2.510 | 2,666,320 | -0.24(-8.73%) |
May 09, 2022 | 3.020 | 3.040 | 2.740 | 2.750 | 2,288,471 | -0.30(-9.84%) |
May 06, 2022 | 3.240 | 3.380 | 2.980 | 3.050 | 1,676,172 | -0.14(-4.39%) |
May 05, 2022 | 3.400 | 3.400 | 3.150 | 3.190 | 766,455 | -0.26(-7.54%) |
May 04, 2022 | 3.340 | 3.480 | 3.170 | 3.450 | 934,079 | +0.10(+2.99%) |
May 03, 2022 | 3.370 | 3.440 | 3.275 | 3.350 | 601,873 | -0.03(-0.89%) |
May 02, 2022 | 3.280 | 3.405 | 3.225 | 3.380 | 787,610 | +0.09(+2.74%) |
Apr 29, 2022 | 3.380 | 3.485 | 3.290 | 3.290 | 563,625 | -0.14(-4.08%) |
Apr 28, 2022 | 3.300 | 3.470 | 3.230 | 3.430 | 724,713 | +0.20(+6.19%) |
Apr 27, 2022 | 3.230 | 3.310 | 3.150 | 3.230 | 1,122,176 | -0.01(-0.31%) |
Apr 26, 2022 | 3.480 | 3.480 | 3.240 | 3.240 | 834,556 | -0.27(-7.69%) |
Apr 25, 2022 | 3.380 | 3.540 | 3.380 | 3.510 | 913,524 | +0.08(+2.33%) |
Apr 22, 2022 | 3.490 | 3.595 | 3.375 | 3.430 | 746,236 | -0.09(-2.56%) |
Apr 21, 2022 | 3.710 | 3.800 | 3.490 | 3.520 | 1,396,147 | -0.08(-2.22%) |
Apr 20, 2022 | 3.690 | 3.700 | 3.570 | 3.600 | 1,648,543 | -0.09(-2.44%) |
Apr 19, 2022 | 3.570 | 3.800 | 3.520 | 3.690 | 1,643,202 | +0.09(+2.50%) |
Apr 18, 2022 | 3.910 | 3.930 | 3.580 | 3.600 | 1,977,462 | -0.34(-8.63%) |
Apr 14, 2022 | 3.770 | 3.980 | 3.740 | 3.940 | 1,593,736 | +0.15(+3.96%) |
Apr 13, 2022 | 3.660 | 3.840 | 3.560 | 3.790 | 1,777,816 | +0.11(+2.99%) |
Apr 12, 2022 | 3.690 | 3.970 | 3.620 | 3.680 | 3,941,770 | +0.03(+0.82%) |
Apr 11, 2022 | 3.600 | 3.670 | 3.495 | 3.650 | 1,809,140 | -0.02(-0.54%) |
Apr 08, 2022 | 3.760 | 3.816 | 3.630 | 3.670 | 706,755 | -0.08(-2.13%) |
Apr 07, 2022 | 3.850 | 3.890 | 3.560 | 3.750 | 2,385,554 | -0.10(-2.60%) |
Apr 06, 2022 | 4.040 | 4.130 | 3.815 | 3.850 | 1,417,339 | -0.30(-7.23%) |
Apr 05, 2022 | 4.370 | 4.400 | 4.050 | 4.150 | 2,213,814 | -0.18(-4.16%) |
Apr 04, 2022 | 4.210 | 4.460 | 4.210 | 4.330 | 721,927 | +0.15(+3.59%) |
Apr 01, 2022 | 4.250 | 4.340 | 4.140 | 4.180 | 609,861 | -0.09(-2.11%) |
Mar 31, 2022 | 4.570 | 4.567 | 4.210 | 4.270 | 1,194,306 | -0.08(-1.84%) |
Mar 30, 2022 | 4.620 | 4.690 | 4.325 | 4.350 | 847,497 | -0.28(-6.05%) |
Mar 29, 2022 | 4.480 | 4.710 | 4.470 | 4.630 | 3,186,182 | +0.15(+3.35%) |
Mar 28, 2022 | 4.380 | 4.550 | 4.360 | 4.480 | 1,165,454 | +0.13(+2.99%) |
Mar 25, 2022 | 4.550 | 4.580 | 4.260 | 4.350 | 2,200,330 | -0.21(-4.61%) |
Mar 24, 2022 | 4.460 | 4.560 | 4.310 | 4.560 | 1,305,363 | +0.11(+2.47%) |
Mar 23, 2022 | 4.420 | 4.490 | 4.310 | 4.450 | 2,013,910 | +0.02(+0.45%) |
Mar 22, 2022 | 4.380 | 4.560 | 4.340 | 4.430 | 925,625 | +0.10(+2.31%) |
Mar 21, 2022 | 4.230 | 4.410 | 4.169 | 4.330 | 1,588,587 | +0.05(+1.17%) |
Mar 18, 2022 | 4.040 | 4.350 | 4.020 | 4.280 | 1,867,190 | +0.17(+4.14%) |
Mar 17, 2022 | 4.000 | 4.140 | 3.920 | 4.110 | 625,331 | +0.11(+2.75%) |
Mar 16, 2022 | 3.770 | 4.080 | 3.760 | 4.000 | 2,962,028 | +0.32(+8.70%) |
Mar 15, 2022 | 3.420 | 3.690 | 3.420 | 3.680 | 1,826,012 | +0.28(+8.24%) |
Mar 14, 2022 | 3.430 | 3.480 | 3.295 | 3.400 | 2,128,261 | +0.00(+0.00%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.350 | 3.400 | 905,568 | -0.20(-5.56%) |
Mar 10, 2022 | 3.650 | 3.650 | 3.455 | 3.600 | 835,101 | -0.09(-2.44%) |
Mar 09, 2022 | 3.720 | 3.822 | 3.640 | 3.690 | 9,272,609 | +0.04(+1.10%) |
Mar 08, 2022 | 3.570 | 3.850 | 3.510 | 3.650 | 1,123,296 | +0.03(+0.83%) |
Mar 07, 2022 | 3.510 | 3.695 | 3.490 | 3.620 | 1,473,219 | +0.13(+3.72%) |
Mar 04, 2022 | 3.530 | 3.670 | 3.325 | 3.490 | 3,046,917 | -0.09(-2.51%) |
Mar 03, 2022 | 3.790 | 3.810 | 3.530 | 3.580 | 1,214,447 | -0.21(-5.54%) |
Mar 02, 2022 | 4.010 | 4.019 | 3.690 | 3.790 | 1,783,735 | -0.23(-5.72%) |
Mar 01, 2022 | 4.060 | 4.282 | 3.980 | 4.020 | 1,852,930 | -0.11(-2.66%) |
Feb 28, 2022 | 3.770 | 4.200 | 3.760 | 4.130 | 4,505,321 | +0.32(+8.40%) |
Feb 25, 2022 | 3.840 | 4.690 | 3.710 | 3.810 | 10,921,125 | -1.23(-24.40%) |
Feb 24, 2022 | 4.640 | 5.250 | 4.640 | 5.040 | 2,500,595 | +0.16(+3.28%) |
Feb 23, 2022 | 5.130 | 5.280 | 4.880 | 4.880 | 1,275,716 | -0.21(-4.13%) |
Feb 22, 2022 | 5.370 | 5.380 | 5.050 | 5.090 | 1,083,886 | -0.26(-4.86%) |
Feb 18, 2022 | 5.350 | 0 | -0.27(-4.80%) | |||
Feb 17, 2022 | 5.770 | 5.860 | 5.610 | 5.620 | 654,168 | -0.18(-3.10%) |
Feb 16, 2022 | 5.770 | 5.840 | 5.530 | 5.800 | 744,829 | -0.02(-0.34%) |
Feb 15, 2022 | 5.550 | 5.830 | 5.480 | 5.820 | 1,162,919 | +0.36(+6.59%) |
Feb 14, 2022 | 5.660 | 5.698 | 5.410 | 5.460 | 1,747,532 | -0.29(-5.04%) |
Feb 11, 2022 | 6.180 | 6.180 | 5.640 | 5.750 | 3,403,617 | -0.47(-7.56%) |
Feb 10, 2022 | 6.080 | 6.560 | 5.970 | 6.220 | 2,695,882 | +0.00(+0.00%) |
Feb 09, 2022 | 6.320 | 6.450 | 6.080 | 6.220 | 2,713,982 | -0.02(-0.32%) |
Feb 08, 2022 | 6.250 | 6.360 | 6.060 | 6.240 | 1,899,446 | +0.04(+0.65%) |
Feb 07, 2022 | 6.230 | 6.460 | 6.180 | 6.200 | 663,382 | -0.01(-0.16%) |
Feb 04, 2022 | 5.920 | 6.270 | 5.750 | 6.210 | 1,411,244 | +0.34(+5.79%) |
Feb 03, 2022 | 6.070 | 5.805 | 5.870 | 993,161 | -0.31(-5.02%) | |
Feb 02, 2022 | 6.600 | 6.730 | 6.160 | 6.180 | 1,119,155 | -0.34(-5.21%) |
Feb 01, 2022 | 6.500 | 6.570 | 6.210 | 6.520 | 1,154,679 | +0.11(+1.72%) |
Jan 31, 2022 | 5.940 | 6.410 | 954,801 | +0.54(+9.20%) | ||
Jan 28, 2022 | 5.640 | 5.918 | 5.430 | 5.870 | 906,337 | +0.23(+4.08%) |
Jan 27, 2022 | 5.970 | 6.180 | 5.600 | 5.640 | 1,222,929 | -0.26(-4.41%) |
Jan 26, 2022 | 6.030 | 6.350 | 5.840 | 5.900 | 1,514,096 | -0.02(-0.42%) |
Jan 25, 2022 | 5.970 | 6.090 | 5.740 | 5.925 | 1,520,533 | -0.13(-2.23%) |
Jan 24, 2022 | 6.000 | 6.090 | 5.520 | 6.060 | 1,638,975 | -0.09(-1.46%) |
Jan 21, 2022 | 6.080 | 6.230 | 5.930 | 6.150 | 2,240,542 | +0.05(+0.82%) |
Jan 20, 2022 | 6.170 | 6.600 | 6.080 | 6.100 | 849,429 | +0.05(+0.83%) |
Jan 19, 2022 | 6.260 | 6.321 | 6.040 | 6.050 | 2,167,225 | -0.08(-1.31%) |
Jan 18, 2022 | 6.250 | 6.380 | 6.000 | 6.130 | 1,100,981 | -0.20(-3.16%) |
Jan 14, 2022 | 6.330 | 0 | +0.16(+2.59%) | |||
Jan 13, 2022 | 6.450 | 6.689 | 6.140 | 6.170 | 648,928 | -0.28(-4.34%) |
Jan 12, 2022 | 6.530 | 6.820 | 6.410 | 6.450 | 984,195 | -0.01(-0.15%) |
Jan 11, 2022 | 6.210 | 6.615 | 6.010 | 6.460 | 1,603,293 | +0.46(+7.67%) |
Jan 10, 2022 | 6.190 | 6.215 | 5.760 | 6.000 | 2,114,687 | -0.19(-3.07%) |
Jan 07, 2022 | 6.420 | 6.570 | 6.150 | 6.190 | 1,510,013 | -0.21(-3.28%) |
Jan 06, 2022 | 6.490 | 6.540 | 6.120 | 6.400 | 1,512,451 | -0.16(-2.44%) |
Jan 05, 2022 | 7.070 | 7.070 | 6.550 | 6.560 | 1,332,878 | -0.55(-7.74%) |
Jan 04, 2022 | 7.750 | 7.750 | 6.915 | 7.110 | 1,321,354 | -0.54(-7.06%) |