Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.000 | 1.050 | 0.9900 | 1.015 | 70,111 | +0.00(+0.50%) |
Dec 29, 2022 | 0.9800 | 1.030 | 0.9600 | 1.010 | 67,555 | +0.04(+4.35%) |
Dec 28, 2022 | 0.9600 | 1.020 | 0.9420 | 0.9679 | 27,854 | -0.02(-1.86%) |
Dec 27, 2022 | 0.9600 | 1.000 | 0.9500 | 0.9862 | 26,431 | +0.02(+1.67%) |
Dec 23, 2022 | 0.9500 | 1.020 | 0.9500 | 0.9700 | 20,924 | -0.02(-1.78%) |
Dec 22, 2022 | 0.9700 | 1.030 | 0.9690 | 0.9876 | 28,553 | +0.02(+1.81%) |
Dec 21, 2022 | 1.000 | 1.040 | 0.9600 | 0.9700 | 95,571 | +0.01(+1.04%) |
Dec 20, 2022 | 1.020 | 1.070 | 0.9600 | 0.9600 | 43,829 | -0.03(-3.13%) |
Dec 19, 2022 | 1.000 | 1.036 | 0.9910 | 0.9910 | 39,016 | -0.02(-1.88%) |
Dec 16, 2022 | 1.050 | 1.051 | 1.010 | 1.010 | 31,649 | -0.01(-0.98%) |
Dec 15, 2022 | 1.000 | 1.058 | 0.9930 | 1.020 | 20,778 | -0.01(-0.97%) |
Dec 14, 2022 | 0.9910 | 1.080 | 0.9910 | 1.030 | 59,435 | +0.00(+0.00%) |
Dec 13, 2022 | 0.9900 | 1.080 | 0.9910 | 1.030 | 47,930 | +0.03(+2.94%) |
Dec 12, 2022 | 0.9800 | 1.010 | 0.9533 | 1.001 | 28,445 | +0.03(+3.15%) |
Dec 09, 2022 | 1.000 | 1.010 | 0.9600 | 0.9700 | 35,758 | -0.03(-2.53%) |
Dec 08, 2022 | 1.030 | 1.030 | 0.9710 | 0.9952 | 29,227 | -0.00(-0.01%) |
Dec 07, 2022 | 1.080 | 1.080 | 0.9953 | 0.9953 | 50,447 | -0.07(-6.98%) |
Dec 06, 2022 | 1.140 | 1.140 | 1.030 | 1.070 | 18,303 | -0.04(-3.60%) |
Dec 05, 2022 | 1.160 | 1.160 | 1.049 | 1.110 | 59,575 | -0.05(-4.66%) |
Dec 02, 2022 | 1.090 | 1.170 | 1.060 | 1.164 | 34,237 | +0.11(+10.88%) |
Dec 01, 2022 | 1.020 | 1.090 | 1.010 | 1.050 | 72,281 | -0.04(-3.67%) |
Nov 30, 2022 | 1.010 | 1.110 | 0.9827 | 1.090 | 39,701 | +0.12(+12.37%) |
Nov 29, 2022 | 1.030 | 1.040 | 0.9700 | 0.9700 | 53,761 | -0.06(-5.83%) |
Nov 28, 2022 | 1.030 | 1.095 | 1.026 | 1.030 | 44,993 | -0.04(-4.19%) |
Nov 25, 2022 | 1.100 | 1.100 | 1.063 | 1.075 | 12,802 | -0.05(-4.02%) |
Nov 23, 2022 | 1.070 | 1.170 | 1.060 | 1.120 | 32,206 | +0.04(+3.70%) |
Nov 22, 2022 | 1.195 | 1.195 | 1.060 | 1.080 | 45,904 | -0.11(-9.24%) |
Nov 21, 2022 | 1.250 | 1.270 | 1.160 | 1.190 | 82,788 | -0.04(-3.25%) |
Nov 18, 2022 | 1.286 | 1.312 | 1.200 | 1.230 | 84,356 | -0.07(-5.38%) |
Nov 17, 2022 | 1.380 | 1.390 | 1.200 | 1.300 | 237,258 | +0.10(+8.33%) |
Nov 16, 2022 | 1.380 | 1.386 | 1.180 | 1.200 | 127,888 | -0.12(-9.09%) |
Nov 15, 2022 | 1.120 | 1.400 | 1.120 | 1.320 | 231,140 | +0.20(+17.86%) |
Nov 14, 2022 | 1.050 | 1.250 | 1.010 | 1.120 | 319,840 | +0.09(+8.74%) |
Nov 11, 2022 | 0.9300 | 1.080 | 0.9200 | 1.030 | 137,788 | +0.12(+12.83%) |
Nov 10, 2022 | 0.9000 | 0.9400 | 0.8923 | 0.9129 | 94,051 | +0.07(+8.34%) |
Nov 09, 2022 | 0.9229 | 0.9576 | 0.8400 | 0.8426 | 184,195 | -0.04(-4.14%) |
Nov 08, 2022 | 0.9100 | 0.9179 | 0.8400 | 0.8790 | 36,944 | +0.01(+1.01%) |
Nov 07, 2022 | 0.8763 | 0.8987 | 0.8592 | 0.8702 | 25,645 | -0.03(-3.18%) |
Nov 04, 2022 | 0.9400 | 0.9400 | 0.8650 | 0.8988 | 40,908 | -0.04(-4.38%) |
Nov 03, 2022 | 0.9348 | 0.9979 | 0.8799 | 0.9400 | 66,963 | -0.01(-1.05%) |
Nov 02, 2022 | 1.000 | 1.020 | 0.9400 | 0.9500 | 28,726 | -0.04(-3.84%) |
Nov 01, 2022 | 0.9900 | 1.000 | 0.9350 | 0.9879 | 44,317 | +0.01(+1.15%) |
Oct 31, 2022 | 0.9700 | 0.9948 | 0.9500 | 0.9767 | 23,183 | -0.01(-0.94%) |
Oct 28, 2022 | 1.040 | 1.040 | 0.9400 | 0.9860 | 34,911 | +0.02(+1.76%) |
Oct 27, 2022 | 0.9753 | 0.9999 | 0.9284 | 0.9689 | 69,344 | +0.01(+0.82%) |
Oct 26, 2022 | 0.9800 | 0.9972 | 0.9550 | 0.9610 | 72,775 | +0.01(+1.09%) |
Oct 25, 2022 | 0.9900 | 1.010 | 0.9200 | 0.9506 | 68,399 | -0.02(-2.00%) |
Oct 24, 2022 | 1.080 | 1.124 | 0.9223 | 0.9700 | 151,619 | -0.15(-13.39%) |
Oct 21, 2022 | 1.130 | 1.140 | 1.080 | 1.120 | 58,381 | +0.00(+0.00%) |
Oct 20, 2022 | 1.130 | 1.160 | 1.110 | 1.120 | 29,779 | +0.01(+0.90%) |
Oct 19, 2022 | 1.120 | 1.160 | 1.100 | 1.110 | 32,151 | -0.05(-4.31%) |
Oct 18, 2022 | 1.140 | 1.190 | 1.110 | 1.160 | 37,843 | +0.01(+1.31%) |
Oct 17, 2022 | 1.190 | 1.190 | 1.100 | 1.145 | 47,768 | +0.02(+1.33%) |
Oct 14, 2022 | 1.270 | 1.270 | 1.130 | 1.130 | 18,197 | -0.04(-3.42%) |
Oct 13, 2022 | 1.220 | 1.233 | 1.120 | 1.170 | 57,005 | -0.05(-4.10%) |
Oct 12, 2022 | 1.210 | 1.274 | 1.190 | 1.220 | 18,591 | -0.01(-0.41%) |
Oct 11, 2022 | 1.220 | 1.270 | 1.200 | 1.225 | 28,210 | +0.01(+0.41%) |
Oct 10, 2022 | 1.280 | 1.350 | 1.210 | 1.220 | 11,728 | -0.04(-3.17%) |
Oct 07, 2022 | 1.300 | 1.352 | 1.250 | 1.260 | 21,179 | -0.03(-2.33%) |
Oct 06, 2022 | 1.310 | 1.330 | 1.270 | 1.290 | 27,135 | -0.04(-3.37%) |
Oct 05, 2022 | 1.360 | 1.360 | 1.320 | 1.335 | 25,404 | -0.01(-0.74%) |
Oct 04, 2022 | 1.381 | 1.387 | 1.300 | 1.345 | 38,597 | -0.04(-3.24%) |
Oct 03, 2022 | 1.340 | 1.390 | 1.299 | 1.390 | 25,430 | +0.07(+5.30%) |
Sep 30, 2022 | 1.370 | 1.370 | 1.270 | 1.320 | 44,484 | +0.01(+0.76%) |
Sep 29, 2022 | 1.335 | 1.410 | 1.310 | 1.310 | 34,577 | -0.01(-0.76%) |
Sep 28, 2022 | 1.315 | 1.390 | 1.250 | 1.320 | 40,332 | +0.05(+3.94%) |
Sep 27, 2022 | 1.250 | 1.315 | 1.250 | 1.270 | 37,163 | -0.01(-0.78%) |
Sep 26, 2022 | 1.275 | 1.300 | 1.210 | 1.280 | 30,490 | +0.01(+0.79%) |
Sep 23, 2022 | 1.320 | 1.320 | 1.230 | 1.270 | 54,513 | -0.06(-4.87%) |
Sep 22, 2022 | 1.360 | 1.370 | 1.318 | 1.335 | 22,779 | -0.05(-3.96%) |
Sep 21, 2022 | 1.410 | 1.410 | 1.350 | 1.390 | 35,711 | -0.02(-1.42%) |
Sep 20, 2022 | 1.420 | 1.425 | 1.390 | 1.410 | 27,312 | -0.03(-2.08%) |
Sep 19, 2022 | 1.510 | 1.510 | 1.410 | 1.440 | 90,179 | -0.09(-5.88%) |
Sep 16, 2022 | 1.580 | 1.580 | 1.510 | 1.530 | 31,753 | -0.07(-4.38%) |
Sep 15, 2022 | 1.650 | 1.660 | 1.580 | 1.600 | 42,387 | +0.02(+1.27%) |
Sep 14, 2022 | 1.580 | 1.610 | 1.550 | 1.580 | 43,830 | +0.01(+0.64%) |
Sep 13, 2022 | 1.670 | 1.670 | 1.510 | 1.570 | 82,289 | -0.12(-7.10%) |
Sep 12, 2022 | 1.670 | 1.780 | 1.610 | 1.690 | 57,735 | +0.03(+1.81%) |
Sep 09, 2022 | 1.610 | 1.680 | 1.520 | 1.660 | 62,711 | +0.06(+3.75%) |
Sep 08, 2022 | 1.520 | 1.620 | 1.510 | 1.600 | 49,586 | +0.04(+2.56%) |
Sep 07, 2022 | 1.570 | 1.610 | 1.520 | 1.560 | 39,873 | -0.05(-3.11%) |
Sep 06, 2022 | 1.660 | 1.729 | 1.530 | 1.610 | 71,089 | -0.08(-4.73%) |
Sep 02, 2022 | 1.840 | 1.882 | 1.630 | 1.690 | 116,233 | -0.17(-9.14%) |
Sep 01, 2022 | 1.910 | 1.984 | 1.770 | 1.860 | 138,727 | +0.05(+2.76%) |
Aug 31, 2022 | 1.560 | 1.840 | 1.560 | 1.810 | 77,582 | +0.21(+13.12%) |
Aug 30, 2022 | 1.570 | 1.670 | 1.500 | 1.600 | 182,941 | +0.18(+12.68%) |
Aug 29, 2022 | 1.400 | 1.440 | 1.400 | 1.420 | 49,936 | +0.02(+1.43%) |
Aug 26, 2022 | 1.590 | 1.593 | 1.351 | 1.400 | 139,488 | -0.20(-12.50%) |
Aug 25, 2022 | 1.750 | 1.750 | 1.570 | 1.600 | 126,255 | -0.08(-4.76%) |
Aug 24, 2022 | 1.780 | 1.810 | 1.600 | 1.680 | 106,329 | -0.11(-6.15%) |
Aug 23, 2022 | 1.800 | 1.840 | 1.670 | 1.790 | 64,888 | -0.01(-0.56%) |
Aug 22, 2022 | 1.960 | 1.960 | 1.720 | 1.800 | 84,759 | -0.17(-8.63%) |
Aug 19, 2022 | 1.920 | 2.170 | 1.870 | 1.970 | 158,745 | +0.03(+1.55%) |
Aug 18, 2022 | 2.020 | 2.020 | 1.875 | 1.940 | 105,054 | -0.11(-5.37%) |
Aug 17, 2022 | 2.120 | 2.130 | 1.970 | 2.050 | 80,175 | -0.01(-0.49%) |
Aug 16, 2022 | 1.910 | 2.164 | 1.900 | 2.060 | 204,690 | -0.05(-2.37%) |
Aug 15, 2022 | 1.970 | 2.150 | 1.800 | 2.110 | 258,958 | +0.27(+14.67%) |
Aug 12, 2022 | 1.690 | 1.930 | 1.690 | 1.840 | 172,920 | +0.11(+6.36%) |
Aug 11, 2022 | 1.850 | 1.890 | 1.660 | 1.730 | 127,660 | -0.04(-2.26%) |
Aug 10, 2022 | 1.660 | 1.850 | 1.540 | 1.770 | 179,707 | +0.20(+12.74%) |
Aug 09, 2022 | 1.690 | 1.760 | 1.520 | 1.570 | 99,042 | -0.18(-10.29%) |
Aug 08, 2022 | 1.630 | 1.970 | 1.510 | 1.750 | 272,845 | +0.15(+9.37%) |
Aug 05, 2022 | 1.570 | 1.600 | 1.460 | 1.600 | 85,341 | +0.03(+1.61%) |
Aug 04, 2022 | 1.680 | 1.700 | 1.370 | 1.575 | 309,969 | +0.04(+2.92%) |
Aug 03, 2022 | 1.420 | 1.620 | 1.400 | 1.530 | 117,381 | +0.11(+7.75%) |
Aug 02, 2022 | 1.390 | 1.450 | 1.380 | 1.420 | 30,809 | +0.06(+4.41%) |
Aug 01, 2022 | 1.350 | 1.400 | 1.300 | 1.360 | 39,245 | -0.06(-4.23%) |
Jul 29, 2022 | 1.320 | 1.457 | 1.320 | 1.420 | 68,081 | +0.11(+8.40%) |
Jul 28, 2022 | 1.350 | 1.360 | 1.290 | 1.310 | 50,309 | -0.05(-3.48%) |
Jul 27, 2022 | 1.290 | 1.380 | 1.290 | 1.357 | 56,344 | +0.04(+2.83%) |
Jul 26, 2022 | 1.300 | 1.390 | 1.298 | 1.320 | 60,979 | -0.04(-2.75%) |
Jul 25, 2022 | 1.580 | 1.580 | 1.310 | 1.357 | 159,183 | -0.23(-14.64%) |
Jul 22, 2022 | 1.350 | 1.740 | 1.350 | 1.590 | 289,326 | +0.24(+17.78%) |
Jul 21, 2022 | 1.230 | 1.350 | 1.230 | 1.350 | 51,585 | +0.12(+9.76%) |
Jul 20, 2022 | 1.240 | 1.262 | 1.190 | 1.230 | 38,258 | +0.02(+1.65%) |
Jul 19, 2022 | 1.210 | 1.260 | 1.200 | 1.210 | 24,303 | +0.01(+1.10%) |
Jul 18, 2022 | 1.230 | 1.240 | 1.170 | 1.197 | 58,171 | -0.02(-1.90%) |
Jul 15, 2022 | 1.290 | 1.290 | 1.220 | 1.220 | 27,925 | -0.04(-3.17%) |
Jul 14, 2022 | 1.400 | 1.400 | 1.250 | 1.260 | 51,553 | -0.08(-5.97%) |
Jul 13, 2022 | 1.330 | 1.440 | 1.290 | 1.340 | 170,246 | +0.01(+0.75%) |
Jul 12, 2022 | 1.270 | 1.335 | 1.270 | 1.330 | 62,107 | +0.02(+1.53%) |
Jul 11, 2022 | 1.325 | 1.325 | 1.220 | 1.310 | 64,095 | +0.02(+1.16%) |
Jul 08, 2022 | 1.320 | 1.350 | 1.270 | 1.295 | 64,575 | -0.01(-0.38%) |
Jul 07, 2022 | 1.300 | 1.350 | 1.280 | 1.300 | 59,596 | +0.01(+0.78%) |
Jul 06, 2022 | 1.300 | 1.329 | 1.270 | 1.290 | 20,380 | -0.01(-0.77%) |
Jul 05, 2022 | 1.320 | 1.331 | 1.250 | 1.300 | 51,990 | +0.02(+1.56%) |
Jul 01, 2022 | 1.300 | 1.330 | 1.260 | 1.280 | 17,633 | -0.01(-0.78%) |
Jun 30, 2022 | 1.324 | 1.324 | 1.260 | 1.290 | 25,661 | -0.06(-4.44%) |
Jun 29, 2022 | 1.350 | 1.380 | 1.290 | 1.350 | 91,671 | -0.01(-0.74%) |
Jun 28, 2022 | 1.550 | 1.636 | 1.320 | 1.360 | 146,367 | -0.14(-9.33%) |
Jun 27, 2022 | 1.470 | 1.540 | 1.450 | 1.500 | 51,971 | +0.01(+0.67%) |
Jun 24, 2022 | 1.290 | 1.700 | 1.290 | 1.490 | 199,303 | +0.13(+9.56%) |
Jun 23, 2022 | 1.310 | 1.380 | 1.260 | 1.360 | 72,092 | +0.08(+6.25%) |
Jun 22, 2022 | 1.300 | 1.370 | 1.250 | 1.280 | 41,755 | -0.05(-3.76%) |
Jun 21, 2022 | 1.320 | 1.360 | 1.300 | 1.330 | 47,942 | +0.00(+0.00%) |
Jun 17, 2022 | 1.300 | 1.450 | 1.300 | 1.330 | 87,498 | +0.02(+1.53%) |
Jun 16, 2022 | 1.330 | 1.340 | 1.300 | 1.310 | 33,180 | -0.01(-0.76%) |
Jun 15, 2022 | 1.350 | 1.390 | 1.290 | 1.320 | 31,476 | +0.00(+0.00%) |
Jun 14, 2022 | 1.350 | 1.370 | 1.310 | 1.320 | 45,838 | -0.05(-3.65%) |
Jun 13, 2022 | 1.370 | 1.430 | 1.330 | 1.370 | 46,218 | -0.06(-4.20%) |
Jun 10, 2022 | 1.450 | 1.470 | 1.390 | 1.430 | 31,038 | -0.05(-3.38%) |
Jun 09, 2022 | 1.500 | 1.550 | 1.462 | 1.480 | 76,843 | -0.01(-0.67%) |
Jun 08, 2022 | 1.460 | 1.530 | 1.460 | 1.490 | 7,874 | +0.01(+1.02%) |
Jun 07, 2022 | 1.490 | 1.560 | 1.410 | 1.475 | 94,309 | -0.02(-1.67%) |
Jun 06, 2022 | 1.580 | 1.626 | 1.410 | 1.500 | 77,268 | -0.07(-4.46%) |
Jun 03, 2022 | 1.640 | 1.640 | 1.550 | 1.570 | 45,222 | -0.06(-3.68%) |
Jun 02, 2022 | 1.570 | 1.680 | 1.563 | 1.630 | 56,453 | +0.01(+0.62%) |
Jun 01, 2022 | 1.710 | 1.730 | 1.550 | 1.620 | 156,120 | -0.02(-1.22%) |
May 31, 2022 | 1.410 | 1.680 | 1.410 | 1.640 | 205,809 | +0.25(+17.99%) |
May 27, 2022 | 1.520 | 1.575 | 1.360 | 1.390 | 156,323 | -0.13(-8.55%) |
May 26, 2022 | 1.460 | 1.610 | 1.460 | 1.520 | 84,257 | +0.04(+2.70%) |
May 25, 2022 | 1.630 | 1.690 | 1.460 | 1.480 | 85,316 | -0.15(-9.20%) |
May 24, 2022 | 1.660 | 1.730 | 1.610 | 1.630 | 66,214 | -0.04(-2.40%) |
May 23, 2022 | 1.670 | 1.728 | 1.640 | 1.670 | 67,482 | +0.00(+0.00%) |
May 20, 2022 | 1.780 | 1.780 | 1.620 | 1.670 | 89,358 | -0.11(-6.18%) |
May 19, 2022 | 1.960 | 1.960 | 1.770 | 1.780 | 94,062 | -0.18(-9.18%) |
May 18, 2022 | 2.030 | 2.070 | 1.900 | 1.960 | 99,320 | -0.12(-5.77%) |
May 17, 2022 | 1.980 | 2.135 | 1.870 | 2.080 | 97,370 | +0.04(+1.96%) |
May 16, 2022 | 2.080 | 2.310 | 1.970 | 2.040 | 188,348 | +0.02(+0.99%) |
May 13, 2022 | 1.920 | 2.300 | 1.920 | 2.020 | 310,500 | -0.35(-14.90%) |
May 12, 2022 | 3.520 | 3.591 | 2.200 | 2.374 | 260,376 | -1.15(-32.54%) |
May 11, 2022 | 3.290 | 3.575 | 2.971 | 3.519 | 56,395 | +0.33(+10.31%) |
May 10, 2022 | 3.381 | 3.465 | 2.970 | 3.190 | 37,259 | -0.19(-5.66%) |
May 09, 2022 | 3.520 | 3.630 | 3.300 | 3.381 | 37,596 | -0.14(-3.94%) |
May 06, 2022 | 3.520 | 3.593 | 3.410 | 3.520 | 15,310 | +0.00(+0.00%) |
May 05, 2022 | 3.777 | 3.777 | 3.499 | 3.520 | 14,043 | -0.26(-6.98%) |
May 04, 2022 | 3.630 | 3.960 | 3.435 | 3.784 | 13,604 | +0.05(+1.33%) |
May 03, 2022 | 3.520 | 3.960 | 3.410 | 3.735 | 30,672 | +0.15(+4.30%) |
May 02, 2022 | 3.700 | 3.740 | 3.444 | 3.580 | 14,712 | -0.03(-0.76%) |
Apr 29, 2022 | 3.740 | 3.740 | 3.485 | 3.608 | 15,521 | +0.00(+0.03%) |
Apr 28, 2022 | 3.960 | 3.960 | 3.465 | 3.607 | 23,249 | -0.02(-0.64%) |
Apr 27, 2022 | 3.960 | 3.960 | 3.576 | 3.630 | 12,325 | -0.01(-0.36%) |
Apr 26, 2022 | 3.850 | 3.850 | 3.632 | 3.643 | 10,992 | -0.13(-3.36%) |
Apr 25, 2022 | 3.850 | 3.905 | 3.635 | 3.770 | 19,176 | -0.08(-2.09%) |
Apr 22, 2022 | 4.146 | 4.146 | 3.751 | 3.850 | 15,597 | -0.08(-2.04%) |
Apr 21, 2022 | 3.960 | 4.157 | 3.850 | 3.930 | 13,574 | +0.03(+0.65%) |
Apr 20, 2022 | 3.995 | 4.221 | 3.905 | 3.905 | 13,428 | -0.15(-3.61%) |
Apr 19, 2022 | 3.893 | 4.180 | 3.850 | 4.051 | 15,208 | +0.02(+0.57%) |
Apr 18, 2022 | 4.302 | 4.400 | 3.960 | 4.028 | 16,790 | -0.14(-3.45%) |
Apr 14, 2022 | 4.400 | 4.400 | 4.092 | 4.172 | 17,137 | -0.11(-2.52%) |
Apr 13, 2022 | 4.510 | 4.510 | 4.125 | 4.280 | 14,061 | +0.00(+0.03%) |
Apr 12, 2022 | 4.180 | 4.400 | 4.070 | 4.279 | 21,840 | +0.10(+2.37%) |
Apr 11, 2022 | 4.693 | 5.011 | 4.127 | 4.180 | 144,411 | -0.55(-11.63%) |
Apr 08, 2022 | 5.170 | 5.170 | 4.620 | 4.730 | 45,748 | -0.11(-2.27%) |
Apr 07, 2022 | 4.313 | 5.500 | 4.290 | 4.840 | 101,388 | +0.39(+8.86%) |
Apr 06, 2022 | 4.510 | 4.620 | 4.191 | 4.446 | 29,411 | -0.13(-2.84%) |
Apr 05, 2022 | 4.620 | 4.620 | 4.405 | 4.576 | 28,818 | -0.08(-1.63%) |
Apr 04, 2022 | 4.620 | 4.808 | 4.521 | 4.652 | 20,122 | +0.13(+2.85%) |
Apr 01, 2022 | 5.170 | 5.170 | 4.428 | 4.523 | 68,475 | -0.66(-12.75%) |
Mar 31, 2022 | 5.280 | 5.390 | 4.950 | 5.184 | 29,969 | -0.01(-0.19%) |
Mar 30, 2022 | 5.390 | 5.390 | 4.983 | 5.194 | 35,080 | +0.07(+1.37%) |
Mar 29, 2022 | 5.280 | 5.280 | 5.060 | 5.124 | 31,965 | +0.04(+0.78%) |
Mar 28, 2022 | 5.170 | 5.170 | 4.950 | 5.084 | 111,253 | +0.02(+0.48%) |
Mar 25, 2022 | 3.850 | 5.280 | 3.850 | 5.060 | 318,080 | +0.89(+21.37%) |
Mar 24, 2022 | 4.400 | 4.400 | 4.081 | 4.169 | 16,484 | -0.10(-2.32%) |
Mar 23, 2022 | 4.290 | 4.345 | 4.214 | 4.268 | 21,656 | -0.02(-0.51%) |
Mar 22, 2022 | 4.290 | 4.309 | 4.180 | 4.290 | 21,680 | +0.11(+2.63%) |
Mar 21, 2022 | 4.070 | 4.180 | 4.069 | 4.180 | 11,733 | +0.11(+2.76%) |
Mar 18, 2022 | 3.947 | 4.260 | 3.947 | 4.068 | 23,781 | +0.02(+0.49%) |
Mar 17, 2022 | 4.048 | 4.290 | 3.851 | 4.048 | 42,065 | +0.15(+3.90%) |
Mar 16, 2022 | 3.630 | 4.096 | 3.637 | 3.896 | 82,650 | +0.24(+6.69%) |
Mar 15, 2022 | 3.540 | 3.795 | 3.520 | 3.652 | 16,934 | +0.02(+0.61%) |
Mar 14, 2022 | 3.850 | 3.850 | 3.520 | 3.630 | 17,145 | -0.21(-5.44%) |
Mar 11, 2022 | 3.465 | 3.960 | 3.465 | 3.839 | 24,887 | -0.01(-0.29%) |
Mar 10, 2022 | 3.658 | 3.850 | 3.577 | 3.850 | 17,540 | +0.12(+3.09%) |
Mar 09, 2022 | 3.520 | 3.850 | 3.520 | 3.735 | 29,945 | +0.30(+8.64%) |
Mar 08, 2022 | 3.498 | 3.531 | 3.338 | 3.438 | 25,277 | +0.03(+0.81%) |
Mar 07, 2022 | 3.520 | 3.520 | 3.337 | 3.410 | 36,045 | -0.11(-3.12%) |
Mar 04, 2022 | 3.630 | 3.800 | 3.520 | 3.520 | 30,857 | -0.22(-5.77%) |
Mar 03, 2022 | 3.649 | 3.850 | 3.619 | 3.736 | 27,152 | -0.00(-0.03%) |
Mar 02, 2022 | 3.642 | 3.795 | 3.630 | 3.737 | 25,745 | +0.11(+2.94%) |
Mar 01, 2022 | 3.740 | 3.773 | 3.630 | 3.630 | 14,897 | -0.08(-2.08%) |
Feb 28, 2022 | 3.850 | 3.960 | 3.685 | 3.707 | 20,676 | -0.15(-3.88%) |
Feb 25, 2022 | 3.850 | 3.960 | 3.664 | 3.857 | 26,189 | +0.25(+6.99%) |
Feb 24, 2022 | 3.421 | 3.630 | 3.355 | 3.605 | 38,830 | -0.08(-2.18%) |
Feb 23, 2022 | 3.785 | 3.849 | 3.630 | 3.685 | 31,664 | -0.10(-2.56%) |
Feb 22, 2022 | 4.276 | 4.290 | 3.762 | 3.782 | 25,874 | +0.01(+0.23%) |
Feb 18, 2022 | 3.773 | 0 | -0.12(-3.11%) | |||
Feb 17, 2022 | 4.290 | 4.290 | 3.873 | 3.894 | 21,601 | -0.01(-0.31%) |
Feb 16, 2022 | 3.850 | 4.015 | 3.747 | 3.906 | 20,990 | +0.05(+1.43%) |
Feb 15, 2022 | 3.960 | 4.070 | 3.761 | 3.851 | 31,694 | +0.11(+2.94%) |
Feb 14, 2022 | 3.850 | 4.015 | 3.741 | 3.741 | 34,824 | -0.12(-3.08%) |
Feb 11, 2022 | 3.861 | 4.036 | 3.754 | 3.860 | 80,348 | -0.18(-4.36%) |
Feb 10, 2022 | 4.070 | 4.290 | 4.015 | 4.036 | 34,726 | -0.09(-2.13%) |
Feb 09, 2022 | 4.070 | 4.180 | 3.960 | 4.124 | 65,974 | +0.09(+2.21%) |
Feb 08, 2022 | 4.274 | 4.290 | 3.905 | 4.035 | 90,330 | -0.17(-4.03%) |
Feb 07, 2022 | 4.400 | 4.831 | 4.070 | 4.204 | 80,123 | -0.22(-4.93%) |
Feb 04, 2022 | 4.290 | 4.730 | 4.209 | 4.422 | 47,501 | +0.13(+3.08%) |
Feb 03, 2022 | 4.372 | 4.290 | 27,306 | -0.11(-2.50%) | ||
Feb 02, 2022 | 4.510 | 4.620 | 4.301 | 4.400 | 31,222 | -0.13(-2.82%) |
Feb 01, 2022 | 4.562 | 4.950 | 4.499 | 4.528 | 73,674 | +0.00(+0.10%) |
Jan 31, 2022 | 4.235 | 4.523 | 68,268 | +0.35(+8.35%) | ||
Jan 28, 2022 | 4.117 | 4.499 | 4.015 | 4.175 | 34,390 | +0.05(+1.20%) |
Jan 27, 2022 | 4.444 | 4.444 | 4.026 | 4.125 | 47,178 | -0.17(-3.85%) |
Jan 26, 2022 | 4.620 | 4.665 | 4.180 | 4.290 | 61,741 | -0.24(-5.32%) |
Jan 25, 2022 | 4.132 | 4.620 | 3.972 | 4.531 | 66,454 | +0.35(+8.28%) |
Jan 24, 2022 | 4.180 | 4.278 | 3.859 | 4.184 | 71,234 | -0.14(-3.21%) |
Jan 21, 2022 | 4.947 | 5.000 | 4.209 | 4.323 | 213,048 | -0.79(-15.52%) |
Jan 20, 2022 | 5.500 | 5.665 | 5.082 | 5.117 | 89,733 | -0.48(-8.61%) |
Jan 19, 2022 | 5.170 | 5.656 | 4.950 | 5.599 | 239,971 | +0.43(+8.30%) |
Jan 18, 2022 | 4.730 | 5.279 | 4.620 | 5.170 | 149,684 | +0.02(+0.43%) |
Jan 14, 2022 | 5.148 | 0 | -0.01(-0.15%) | |||
Jan 13, 2022 | 6.600 | 7.150 | 4.972 | 5.156 | 5,843,955 | +0.77(+17.44%) |
Jan 12, 2022 | 4.455 | 4.510 | 4.291 | 4.390 | 13,021 | -0.03(-0.57%) |
Jan 11, 2022 | 4.400 | 4.510 | 4.182 | 4.415 | 25,846 | +0.09(+2.11%) |
Jan 10, 2022 | 4.510 | 4.510 | 4.180 | 4.324 | 23,296 | -0.18(-3.96%) |
Jan 07, 2022 | 4.386 | 4.730 | 4.278 | 4.502 | 34,415 | +0.22(+5.25%) |
Jan 06, 2022 | 4.464 | 4.617 | 4.236 | 4.278 | 19,496 | -0.19(-4.24%) |
Jan 05, 2022 | 4.730 | 4.730 | 4.308 | 4.467 | 28,178 | -0.16(-3.45%) |
Jan 04, 2022 | 4.878 | 4.938 | 4.537 | 4.627 | 25,394 | -0.28(-5.70%) |