Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2020 | 0.2220 | 0.2001 | 0.2121 | 1,351,376 | +0.01(+2.71%) |
Apr 27, 2023 | 0.2000 | 0.2079 | 0.1964 | 0.2065 | 923,514 | -0.00(-1.24%) |
Apr 26, 2023 | 0.1955 | 0.2190 | 0.1955 | 0.2091 | 1,312,530 | +0.01(+4.60%) |
Apr 25, 2023 | 0.2000 | 0.2081 | 0.1951 | 0.1999 | 1,092,822 | -0.00(-2.34%) |
Apr 24, 2023 | 0.2000 | 0.2100 | 0.1950 | 0.2047 | 1,000,744 | -0.01(-3.72%) |
Apr 21, 2023 | 0.2077 | 0.2179 | 0.2050 | 0.2126 | 853,818 | +0.00(+0.00%) |
Apr 20, 2023 | 0.2335 | 0.2335 | 0.2100 | 0.2126 | 1,636,823 | -0.02(-8.32%) |
Apr 19, 2023 | 0.2400 | 0.2400 | 0.2257 | 0.2319 | 1,444,511 | -0.01(-4.41%) |
Apr 18, 2023 | 0.2500 | 0.2687 | 0.2400 | 0.2426 | 1,173,037 | -0.02(-6.98%) |
Apr 17, 2023 | 0.2400 | 0.2700 | 0.2352 | 0.2608 | 1,217,450 | +0.02(+9.40%) |
Apr 14, 2023 | 0.2681 | 0.2698 | 0.2351 | 0.2384 | 1,834,792 | -0.03(-9.80%) |
Apr 13, 2023 | 0.2457 | 0.3300 | 0.2325 | 0.2643 | 6,431,447 | +0.03(+12.32%) |
Apr 12, 2023 | 0.2550 | 0.2602 | 0.2320 | 0.2353 | 1,368,348 | -0.02(-9.57%) |
Apr 11, 2023 | 0.2623 | 0.2631 | 0.2535 | 0.2602 | 950,775 | -0.00(-0.08%) |
Apr 10, 2023 | 0.2600 | 0.2688 | 0.2516 | 0.2604 | 1,212,070 | -0.00(-1.85%) |
Apr 06, 2023 | 0.2800 | 0.2850 | 0.2600 | 0.2653 | 792,006 | -0.01(-4.57%) |
Apr 05, 2023 | 0.2850 | 0.2981 | 0.2660 | 0.2780 | 959,375 | -0.01(-2.73%) |
Apr 04, 2023 | 0.3100 | 0.3115 | 0.2800 | 0.2858 | 1,304,591 | -0.04(-11.95%) |
Apr 03, 2023 | 0.3190 | 0.3300 | 0.3028 | 0.3246 | 1,325,161 | -0.01(-3.96%) |
Mar 31, 2023 | 0.3303 | 0.3650 | 0.3202 | 0.3380 | 2,004,980 | +0.01(+2.42%) |
Mar 30, 2023 | 0.2975 | 0.3750 | 0.2902 | 0.3300 | 6,677,312 | +0.04(+13.79%) |
Mar 29, 2023 | 0.2775 | 0.3200 | 0.2580 | 0.2900 | 2,888,228 | +0.00(+1.36%) |
Mar 28, 2023 | 0.2998 | 0.2998 | 0.2724 | 0.2861 | 2,273,395 | -0.01(-3.73%) |
Mar 27, 2023 | 0.3205 | 0.3255 | 0.2950 | 0.2972 | 2,428,916 | -0.01(-3.48%) |
Mar 24, 2023 | 0.3300 | 0.3500 | 0.3025 | 0.3079 | 4,677,517 | -0.03(-10.15%) |
Mar 23, 2023 | 0.3202 | 0.3599 | 0.3005 | 0.3427 | 7,522,540 | +0.02(+7.03%) |
Mar 22, 2023 | 0.3370 | 0.3700 | 0.2911 | 0.3202 | 12,136,795 | -0.07(-17.07%) |
Mar 21, 2023 | 0.5500 | 0.5698 | 0.3720 | 0.3861 | 102,589,056 | +0.16(+67.87%) |
Mar 20, 2023 | 0.3300 | 0.3370 | 0.2250 | 0.2300 | 15,143,633 | -0.08(-25.81%) |
Mar 17, 2023 | 0.3168 | 0.4590 | 0.3050 | 0.3100 | 7,794,982 | +0.01(+1.91%) |
Mar 16, 2023 | 0.3212 | 0.3598 | 0.3042 | 0.3042 | 679,495 | -0.02(-5.67%) |
Mar 15, 2023 | 0.3615 | 0.3700 | 0.3225 | 0.3225 | 468,804 | -0.04(-10.79%) |
Mar 14, 2023 | 0.3880 | 0.3900 | 0.3601 | 0.3615 | 327,844 | -0.01(-2.22%) |
Mar 13, 2023 | 0.4600 | 0.4600 | 0.3600 | 0.3697 | 834,105 | -0.08(-17.86%) |
Mar 10, 2023 | 0.5510 | 0.5510 | 0.4500 | 0.4501 | 508,376 | -0.10(-17.52%) |
Mar 09, 2023 | 0.6100 | 0.6200 | 0.5400 | 0.5457 | 302,546 | -0.05(-8.75%) |
Mar 08, 2023 | 0.6167 | 0.6390 | 0.5870 | 0.5980 | 391,050 | -0.03(-4.32%) |
Mar 07, 2023 | 0.6800 | 0.6998 | 0.6200 | 0.6250 | 264,732 | -0.06(-8.09%) |
Mar 06, 2023 | 0.6900 | 0.6968 | 0.6600 | 0.6800 | 427,499 | +0.03(+4.62%) |
Mar 03, 2023 | 0.6100 | 0.6500 | 0.6066 | 0.6500 | 274,514 | +0.03(+4.22%) |
Mar 02, 2023 | 0.6300 | 0.6400 | 0.5807 | 0.6237 | 383,387 | -0.02(-3.54%) |
Mar 01, 2023 | 0.5761 | 0.6470 | 0.5701 | 0.6466 | 750,531 | +0.08(+13.42%) |
Feb 28, 2023 | 0.5600 | 0.5750 | 0.5001 | 0.5701 | 652,692 | +0.01(+1.79%) |
Feb 27, 2023 | 0.6500 | 0.6700 | 0.5600 | 0.5601 | 836,005 | -0.08(-13.01%) |
Feb 24, 2023 | 0.6980 | 0.7100 | 0.6282 | 0.6439 | 567,678 | -0.06(-8.04%) |
Feb 23, 2023 | 0.7812 | 0.8000 | 0.7000 | 0.7002 | 691,875 | -0.08(-10.05%) |
Feb 22, 2023 | 0.8600 | 0.8800 | 0.7713 | 0.7784 | 536,648 | -0.08(-9.50%) |
Feb 21, 2023 | 0.8500 | 0.8987 | 0.8001 | 0.8601 | 526,511 | +0.02(+1.96%) |
Feb 17, 2023 | 0.9700 | 0.9713 | 0.7800 | 0.8436 | 1,171,129 | -0.14(-13.93%) |
Feb 16, 2023 | 1.000 | 1.090 | 0.9251 | 0.9801 | 5,999,449 | +0.08(+8.90%) |
Feb 15, 2023 | 0.8400 | 1.000 | 0.8100 | 0.9000 | 1,801,954 | +0.13(+17.51%) |
Feb 14, 2023 | 0.9200 | 0.9425 | 0.7602 | 0.7659 | 1,407,631 | -0.33(-30.37%) |
Feb 13, 2023 | 1.150 | 1.150 | 1.030 | 1.100 | 267,552 | -0.01(-0.90%) |
Feb 10, 2023 | 1.200 | 1.200 | 1.090 | 1.110 | 194,690 | -0.06(-5.53%) |
Feb 09, 2023 | 1.330 | 1.340 | 1.170 | 1.175 | 439,348 | -0.16(-11.65%) |
Feb 08, 2023 | 1.370 | 1.380 | 1.300 | 1.330 | 191,544 | -0.04(-2.92%) |
Feb 07, 2023 | 1.380 | 1.430 | 1.340 | 1.370 | 142,985 | +0.00(+0.00%) |
Feb 06, 2023 | 1.450 | 1.550 | 1.330 | 1.370 | 430,283 | -0.05(-3.52%) |
Feb 03, 2023 | 1.400 | 1.450 | 1.350 | 1.420 | 263,371 | +0.04(+2.90%) |
Feb 02, 2023 | 1.340 | 1.430 | 1.310 | 1.380 | 259,930 | +0.04(+2.99%) |
Feb 01, 2023 | 1.460 | 1.460 | 1.315 | 1.340 | 269,751 | -0.09(-6.29%) |
Jan 31, 2023 | 1.460 | 1.490 | 1.420 | 1.430 | 315,374 | +0.04(+2.88%) |
Jan 30, 2023 | 1.590 | 1.600 | 1.360 | 1.390 | 336,792 | -0.20(-12.58%) |
Jan 27, 2023 | 1.650 | 1.650 | 1.300 | 1.590 | 351,579 | -0.01(-0.63%) |
Jan 26, 2023 | 1.770 | 1.800 | 1.590 | 1.600 | 327,416 | -0.19(-10.61%) |
Jan 25, 2023 | 1.820 | 1.900 | 1.750 | 1.790 | 139,549 | -0.05(-2.72%) |
Jan 24, 2023 | 1.940 | 1.940 | 1.820 | 1.840 | 235,627 | -0.10(-5.15%) |
Jan 23, 2023 | 1.980 | 1.990 | 1.920 | 1.940 | 109,470 | -0.03(-1.52%) |
Jan 20, 2023 | 2.090 | 2.090 | 1.920 | 1.970 | 102,932 | -0.03(-1.50%) |
Jan 19, 2023 | 1.930 | 2.030 | 1.920 | 2.000 | 46,303 | +0.00(+0.00%) |
Jan 18, 2023 | 2.050 | 2.050 | 1.910 | 2.000 | 63,023 | -0.02(-0.99%) |
Jan 17, 2023 | 2.010 | 2.100 | 1.880 | 2.020 | 105,935 | +0.00(+0.00%) |
Jan 13, 2023 | 2.090 | 2.170 | 1.980 | 2.020 | 212,700 | +0.00(+0.00%) |
Jan 12, 2023 | 1.980 | 2.100 | 1.940 | 2.020 | 101,157 | +0.10(+5.21%) |
Jan 11, 2023 | 1.940 | 2.080 | 1.910 | 1.920 | 89,764 | -0.04(-2.04%) |
Jan 10, 2023 | 2.200 | 2.200 | 1.880 | 1.960 | 162,581 | -0.11(-5.31%) |
Jan 09, 2023 | 2.200 | 2.200 | 2.050 | 2.070 | 66,724 | -0.07(-3.27%) |
Jan 06, 2023 | 2.160 | 2.200 | 2.060 | 2.140 | 74,666 | -0.04(-1.83%) |
Jan 05, 2023 | 2.290 | 2.500 | 2.150 | 2.180 | 64,402 | -0.12(-5.22%) |
Jan 04, 2023 | 2.470 | 2.520 | 2.200 | 2.300 | 59,254 | -0.04(-1.71%) |
Jan 03, 2023 | 2.490 | 2.550 | 2.310 | 2.340 | 37,770 | -0.21(-8.24%) |
Dec 30, 2022 | 2.680 | 2.700 | 2.540 | 2.550 | 48,633 | -0.09(-3.41%) |
Dec 29, 2022 | 2.620 | 2.700 | 2.600 | 2.640 | 56,776 | -0.02(-0.75%) |
Dec 28, 2022 | 2.760 | 2.800 | 2.630 | 2.660 | 24,898 | -0.07(-2.56%) |
Dec 27, 2022 | 2.760 | 2.910 | 2.710 | 2.730 | 34,301 | +0.00(+0.00%) |
Dec 23, 2022 | 2.840 | 2.930 | 2.690 | 2.730 | 35,042 | -0.01(-0.36%) |
Dec 22, 2022 | 2.862 | 2.865 | 2.740 | 2.740 | 51,382 | -0.12(-4.20%) |
Dec 21, 2022 | 2.790 | 2.930 | 2.691 | 2.860 | 47,261 | +0.11(+4.00%) |
Dec 20, 2022 | 2.760 | 2.790 | 2.600 | 2.750 | 37,181 | -0.02(-0.72%) |
Dec 19, 2022 | 2.920 | 2.920 | 2.750 | 2.770 | 40,090 | -0.13(-4.48%) |
Dec 16, 2022 | 2.910 | 2.990 | 2.810 | 2.900 | 190,656 | -0.01(-0.34%) |
Dec 15, 2022 | 2.720 | 2.910 | 2.720 | 2.910 | 72,060 | +0.10(+3.56%) |
Dec 14, 2022 | 2.910 | 2.990 | 2.790 | 2.810 | 80,072 | -0.14(-4.75%) |
Dec 13, 2022 | 2.960 | 3.150 | 2.875 | 2.950 | 66,394 | +0.17(+6.12%) |
Dec 12, 2022 | 2.930 | 3.010 | 2.760 | 2.780 | 46,422 | -0.11(-3.81%) |
Dec 09, 2022 | 2.830 | 3.000 | 2.830 | 2.890 | 77,111 | +0.08(+2.85%) |
Dec 08, 2022 | 2.850 | 2.920 | 2.720 | 2.810 | 56,335 | -0.01(-0.35%) |
Dec 07, 2022 | 2.740 | 2.930 | 2.720 | 2.820 | 38,900 | +0.10(+3.68%) |
Dec 06, 2022 | 2.840 | 2.905 | 2.680 | 2.720 | 51,240 | -0.13(-4.56%) |
Dec 05, 2022 | 3.160 | 3.160 | 2.800 | 2.850 | 50,830 | -0.24(-7.77%) |
Dec 02, 2022 | 3.030 | 3.200 | 3.030 | 3.090 | 57,883 | +0.01(+0.32%) |
Dec 01, 2022 | 3.060 | 3.125 | 2.950 | 3.080 | 32,080 | +0.01(+0.33%) |
Nov 30, 2022 | 2.950 | 3.220 | 2.870 | 3.070 | 124,555 | +0.11(+3.72%) |
Nov 29, 2022 | 3.040 | 3.260 | 2.940 | 2.960 | 62,220 | -0.07(-2.31%) |
Nov 28, 2022 | 2.950 | 3.070 | 2.950 | 3.030 | 65,888 | +0.09(+3.06%) |
Nov 25, 2022 | 3.030 | 3.030 | 2.890 | 2.940 | 23,900 | -0.09(-2.97%) |
Nov 23, 2022 | 2.950 | 3.100 | 2.900 | 3.030 | 59,789 | +0.03(+1.00%) |
Nov 22, 2022 | 3.060 | 3.070 | 2.850 | 3.000 | 53,992 | -0.05(-1.64%) |
Nov 21, 2022 | 3.050 | 3.090 | 2.930 | 3.050 | 75,274 | +0.09(+3.04%) |
Nov 18, 2022 | 3.270 | 3.270 | 2.670 | 2.960 | 83,730 | -0.23(-7.21%) |
Nov 17, 2022 | 3.020 | 3.190 | 3.000 | 3.190 | 77,902 | +0.15(+4.93%) |
Nov 16, 2022 | 3.170 | 3.240 | 3.030 | 3.040 | 55,589 | -0.13(-4.10%) |
Nov 15, 2022 | 3.090 | 3.270 | 2.900 | 3.170 | 81,315 | +0.13(+4.28%) |
Nov 14, 2022 | 2.920 | 3.060 | 2.870 | 3.040 | 35,793 | +0.08(+2.70%) |
Nov 11, 2022 | 3.110 | 3.140 | 2.880 | 2.960 | 51,855 | -0.14(-4.52%) |
Nov 10, 2022 | 3.240 | 3.289 | 3.000 | 3.100 | 172,034 | +0.02(+0.65%) |
Nov 09, 2022 | 3.180 | 3.250 | 3.043 | 3.080 | 65,197 | -0.14(-4.35%) |
Nov 08, 2022 | 3.310 | 3.320 | 3.100 | 3.220 | 62,739 | -0.06(-1.83%) |
Nov 07, 2022 | 3.280 | 3.300 | 3.100 | 3.280 | 57,674 | -0.01(-0.30%) |
Nov 04, 2022 | 3.310 | 3.320 | 3.110 | 3.290 | 69,716 | +0.05(+1.54%) |
Nov 03, 2022 | 3.130 | 3.390 | 3.030 | 3.240 | 54,453 | +0.00(+0.00%) |
Nov 02, 2022 | 3.320 | 3.420 | 3.200 | 3.240 | 139,448 | -0.25(-7.16%) |
Nov 01, 2022 | 3.500 | 3.500 | 3.340 | 3.490 | 166,525 | +0.03(+0.87%) |
Oct 31, 2022 | 3.380 | 3.510 | 3.250 | 3.460 | 68,022 | -0.05(-1.42%) |
Oct 28, 2022 | 3.280 | 3.530 | 3.280 | 3.510 | 90,576 | +0.11(+3.24%) |
Oct 27, 2022 | 3.470 | 3.555 | 3.280 | 3.400 | 144,042 | -0.10(-2.86%) |
Oct 26, 2022 | 3.380 | 3.510 | 3.120 | 3.500 | 178,050 | +0.13(+3.86%) |
Oct 25, 2022 | 3.260 | 3.390 | 3.220 | 3.370 | 157,596 | +0.19(+5.97%) |
Oct 24, 2022 | 3.210 | 3.230 | 3.000 | 3.180 | 45,288 | +0.01(+0.32%) |
Oct 21, 2022 | 3.170 | 3.240 | 3.010 | 3.170 | 203,634 | +0.15(+4.97%) |
Oct 20, 2022 | 3.110 | 3.180 | 2.920 | 3.020 | 70,646 | -0.16(-5.03%) |
Oct 19, 2022 | 3.160 | 3.250 | 3.088 | 3.180 | 63,709 | +0.00(+0.00%) |
Oct 18, 2022 | 3.130 | 3.270 | 3.120 | 3.180 | 91,828 | +0.01(+0.32%) |
Oct 17, 2022 | 3.000 | 3.210 | 2.935 | 3.170 | 107,738 | +0.27(+9.31%) |
Oct 14, 2022 | 2.850 | 2.960 | 2.850 | 2.900 | 55,851 | -0.06(-2.03%) |
Oct 13, 2022 | 2.770 | 3.010 | 2.760 | 2.960 | 60,934 | +0.05(+1.72%) |
Oct 12, 2022 | 2.850 | 2.950 | 2.730 | 2.910 | 59,822 | +0.10(+3.56%) |
Oct 11, 2022 | 2.930 | 3.150 | 2.735 | 2.810 | 105,952 | -0.08(-2.77%) |
Oct 10, 2022 | 2.860 | 3.165 | 2.740 | 2.890 | 168,241 | +0.07(+2.48%) |
Oct 07, 2022 | 3.090 | 3.190 | 2.770 | 2.820 | 99,266 | -0.40(-12.42%) |
Oct 06, 2022 | 3.300 | 3.300 | 3.080 | 3.220 | 42,815 | -0.07(-2.13%) |
Oct 05, 2022 | 3.040 | 3.350 | 3.040 | 3.290 | 128,366 | +0.13(+4.11%) |
Oct 04, 2022 | 3.180 | 3.180 | 2.990 | 3.160 | 95,605 | +0.11(+3.61%) |
Oct 03, 2022 | 2.850 | 3.151 | 2.730 | 3.050 | 101,182 | +0.10(+3.39%) |
Sep 30, 2022 | 2.820 | 3.070 | 2.765 | 2.950 | 84,744 | +0.19(+6.88%) |
Sep 29, 2022 | 2.960 | 2.970 | 2.670 | 2.760 | 67,073 | -0.24(-8.00%) |
Sep 28, 2022 | 2.560 | 3.200 | 2.624 | 3.000 | 201,059 | +0.39(+14.94%) |
Sep 27, 2022 | 2.480 | 2.720 | 2.450 | 2.610 | 74,836 | +0.08(+3.16%) |
Sep 26, 2022 | 2.500 | 2.630 | 2.370 | 2.530 | 97,693 | +0.07(+2.85%) |
Sep 23, 2022 | 2.340 | 2.460 | 2.250 | 2.460 | 86,105 | +0.16(+6.96%) |
Sep 22, 2022 | 2.590 | 2.640 | 2.290 | 2.300 | 104,849 | -0.33(-12.55%) |
Sep 21, 2022 | 2.390 | 2.670 | 2.395 | 2.630 | 105,367 | +0.20(+8.23%) |
Sep 20, 2022 | 2.470 | 2.500 | 2.380 | 2.430 | 45,558 | -0.06(-2.41%) |
Sep 19, 2022 | 2.400 | 2.500 | 2.310 | 2.490 | 65,618 | +0.02(+0.81%) |
Sep 16, 2022 | 2.270 | 2.500 | 2.210 | 2.470 | 375,406 | +0.18(+7.86%) |
Sep 15, 2022 | 2.330 | 2.450 | 2.180 | 2.290 | 209,009 | -0.02(-0.87%) |
Sep 14, 2022 | 2.350 | 2.430 | 2.250 | 2.310 | 101,443 | -0.06(-2.53%) |
Sep 13, 2022 | 2.260 | 2.420 | 2.150 | 2.370 | 162,341 | +0.04(+1.72%) |
Sep 12, 2022 | 2.490 | 2.570 | 2.320 | 2.330 | 276,795 | -0.24(-9.34%) |
Sep 09, 2022 | 2.550 | 2.700 | 2.470 | 2.570 | 178,676 | +0.08(+3.21%) |
Sep 08, 2022 | 2.430 | 2.520 | 2.340 | 2.490 | 94,151 | +0.01(+0.40%) |
Sep 07, 2022 | 2.360 | 2.560 | 2.345 | 2.480 | 100,795 | +0.13(+5.53%) |
Sep 06, 2022 | 2.450 | 2.460 | 2.220 | 2.350 | 93,744 | -0.05(-2.08%) |
Sep 02, 2022 | 2.550 | 2.630 | 2.375 | 2.400 | 114,334 | -0.12(-4.76%) |
Sep 01, 2022 | 2.730 | 2.760 | 2.430 | 2.520 | 167,371 | -0.20(-7.35%) |
Aug 31, 2022 | 2.660 | 2.840 | 2.660 | 2.720 | 110,329 | +0.06(+2.26%) |
Aug 30, 2022 | 2.810 | 2.850 | 2.620 | 2.660 | 151,857 | -0.15(-5.34%) |
Aug 29, 2022 | 2.990 | 2.990 | 2.750 | 2.810 | 153,095 | -0.16(-5.39%) |
Aug 26, 2022 | 3.140 | 3.140 | 2.940 | 2.970 | 114,286 | -0.19(-6.01%) |
Aug 25, 2022 | 3.090 | 3.190 | 3.020 | 3.160 | 138,694 | +0.06(+1.94%) |
Aug 24, 2022 | 3.090 | 3.140 | 3.010 | 3.100 | 71,776 | +0.02(+0.65%) |
Aug 23, 2022 | 3.040 | 3.150 | 3.000 | 3.080 | 91,803 | +0.06(+1.99%) |
Aug 22, 2022 | 3.050 | 3.180 | 3.000 | 3.020 | 186,608 | -0.06(-1.95%) |
Aug 19, 2022 | 3.210 | 3.330 | 3.040 | 3.080 | 222,236 | -0.26(-7.78%) |
Aug 18, 2022 | 3.240 | 3.350 | 3.210 | 3.340 | 83,351 | +0.13(+4.05%) |
Aug 17, 2022 | 3.490 | 3.500 | 3.200 | 3.210 | 84,759 | -0.29(-8.29%) |
Aug 16, 2022 | 3.430 | 3.500 | 3.260 | 3.500 | 130,207 | +0.08(+2.34%) |
Aug 15, 2022 | 3.270 | 3.490 | 3.270 | 3.420 | 187,784 | -0.01(-0.29%) |
Aug 12, 2022 | 3.050 | 3.430 | 3.050 | 3.430 | 242,405 | +0.39(+12.83%) |
Aug 11, 2022 | 3.450 | 3.540 | 3.000 | 3.040 | 381,924 | -0.47(-13.39%) |
Aug 10, 2022 | 3.370 | 3.510 | 3.340 | 3.510 | 149,816 | +0.20(+6.04%) |
Aug 09, 2022 | 3.470 | 3.514 | 3.225 | 3.310 | 159,567 | -0.11(-3.22%) |
Aug 08, 2022 | 3.130 | 3.460 | 3.130 | 3.420 | 288,986 | +0.26(+8.23%) |
Aug 05, 2022 | 3.150 | 3.170 | 3.010 | 3.160 | 141,862 | +0.01(+0.32%) |
Aug 04, 2022 | 3.120 | 3.270 | 3.030 | 3.150 | 130,664 | -0.02(-0.63%) |
Aug 03, 2022 | 3.120 | 3.200 | 3.000 | 3.170 | 205,464 | +0.09(+2.92%) |
Aug 02, 2022 | 3.180 | 3.270 | 3.000 | 3.080 | 496,750 | -0.12(-3.75%) |
Aug 01, 2022 | 3.140 | 3.200 | 3.040 | 3.200 | 184,805 | -0.01(-0.31%) |
Jul 29, 2022 | 3.340 | 3.390 | 3.130 | 3.210 | 146,937 | -0.10(-3.02%) |
Jul 28, 2022 | 3.260 | 3.330 | 3.070 | 3.310 | 153,980 | +0.12(+3.76%) |
Jul 27, 2022 | 3.350 | 3.419 | 3.150 | 3.190 | 181,064 | -0.14(-4.20%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.170 | 3.330 | 209,309 | -0.04(-1.19%) |
Jul 25, 2022 | 3.420 | 3.500 | 3.260 | 3.370 | 337,507 | -0.07(-2.03%) |
Jul 22, 2022 | 3.500 | 3.520 | 3.340 | 3.440 | 271,330 | -0.02(-0.58%) |
Jul 21, 2022 | 3.460 | 3.533 | 3.230 | 3.460 | 228,122 | -0.04(-1.14%) |
Jul 20, 2022 | 3.200 | 3.690 | 3.190 | 3.500 | 534,239 | +0.29(+9.03%) |
Jul 19, 2022 | 3.310 | 3.371 | 3.150 | 3.210 | 323,494 | -0.15(-4.46%) |
Jul 18, 2022 | 3.730 | 3.730 | 3.340 | 3.360 | 380,241 | -0.31(-8.45%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.650 | 3.670 | 325,974 | -0.19(-4.92%) |
Jul 14, 2022 | 4.310 | 4.310 | 3.850 | 3.860 | 263,433 | -0.52(-11.87%) |
Jul 13, 2022 | 3.960 | 4.400 | 3.920 | 4.380 | 139,987 | +0.25(+6.05%) |
Jul 12, 2022 | 4.150 | 4.270 | 3.910 | 4.130 | 138,284 | -0.11(-2.59%) |
Jul 11, 2022 | 4.620 | 4.620 | 4.180 | 4.240 | 206,873 | -0.42(-9.01%) |
Jul 08, 2022 | 4.310 | 4.750 | 4.150 | 4.660 | 253,764 | +0.17(+3.79%) |
Jul 07, 2022 | 3.960 | 4.550 | 3.894 | 4.490 | 292,098 | +0.57(+14.54%) |
Jul 06, 2022 | 3.790 | 3.940 | 3.660 | 3.920 | 250,296 | +0.17(+4.53%) |
Jul 05, 2022 | 3.530 | 3.760 | 3.320 | 3.750 | 263,186 | +0.07(+1.90%) |
Jul 01, 2022 | 3.640 | 3.820 | 3.500 | 3.680 | 252,830 | +0.08(+2.22%) |
Jun 30, 2022 | 3.450 | 3.659 | 3.450 | 3.600 | 220,186 | +0.08(+2.27%) |
Jun 29, 2022 | 4.000 | 4.050 | 3.470 | 3.520 | 1,021,040 | -0.48(-12.00%) |
Jun 28, 2022 | 4.460 | 4.720 | 3.800 | 4.000 | 639,365 | -0.61(-13.23%) |
Jun 27, 2022 | 5.090 | 5.238 | 4.402 | 4.610 | 684,482 | -0.66(-12.52%) |
Jun 24, 2022 | 5.430 | 5.600 | 4.910 | 5.270 | 5,159,059 | -0.23(-4.18%) |
Jun 23, 2022 | 5.350 | 5.550 | 5.080 | 5.500 | 605,526 | +0.13(+2.42%) |
Jun 22, 2022 | 5.150 | 5.740 | 5.120 | 5.370 | 548,150 | +0.03(+0.56%) |
Jun 21, 2022 | 5.650 | 5.860 | 5.290 | 5.340 | 574,826 | -0.28(-4.98%) |
Jun 17, 2022 | 5.490 | 6.040 | 5.335 | 5.620 | 745,612 | -0.01(-0.18%) |
Jun 16, 2022 | 5.270 | 5.990 | 5.149 | 5.630 | 384,357 | +0.22(+4.07%) |
Jun 15, 2022 | 5.000 | 5.950 | 5.000 | 5.410 | 606,722 | +0.21(+4.04%) |
Jun 14, 2022 | 5.730 | 5.840 | 5.000 | 5.200 | 539,980 | -0.65(-11.11%) |
Jun 13, 2022 | 4.850 | 7.180 | 4.782 | 5.850 | 4,836,314 | +1.30(+28.71%) |
Jun 10, 2022 | 5.540 | 5.540 | 4.410 | 4.545 | 809,187 | -0.72(-13.76%) |
Jun 09, 2022 | 8.570 | 8.766 | 4.940 | 5.270 | 1,723,879 | -3.91(-42.59%) |
Jun 08, 2022 | 9.470 | 10.00 | 9.030 | 9.180 | 974,469 | -0.03(-0.33%) |
Jun 07, 2022 | 8.720 | 9.880 | 8.260 | 9.210 | 1,383,097 | +0.21(+2.33%) |
Jun 06, 2022 | 7.090 | 9.450 | 7.090 | 9.000 | 3,438,601 | +2.19(+32.16%) |
Jun 03, 2022 | 6.000 | 6.830 | 5.950 | 6.810 | 187,522 | +0.79(+13.12%) |
Jun 02, 2022 | 5.920 | 6.190 | 5.831 | 6.020 | 88,942 | -0.03(-0.50%) |
Jun 01, 2022 | 5.840 | 6.500 | 5.650 | 6.050 | 252,456 | +0.21(+3.60%) |
May 31, 2022 | 5.400 | 5.890 | 5.240 | 5.840 | 111,918 | +0.37(+6.76%) |
May 27, 2022 | 5.370 | 5.500 | 5.225 | 5.470 | 62,949 | +0.21(+3.99%) |
May 26, 2022 | 5.100 | 5.460 | 4.960 | 5.260 | 65,720 | +0.16(+3.14%) |
May 25, 2022 | 5.040 | 5.270 | 4.900 | 5.100 | 44,274 | +0.09(+1.80%) |
May 24, 2022 | 5.250 | 5.430 | 4.676 | 5.010 | 69,714 | -0.40(-7.39%) |
May 23, 2022 | 5.450 | 5.700 | 5.240 | 5.410 | 108,717 | +0.01(+0.19%) |
May 20, 2022 | 5.370 | 5.490 | 5.130 | 5.400 | 144,075 | +0.20(+3.85%) |
May 19, 2022 | 5.250 | 5.490 | 4.950 | 5.200 | 121,688 | -0.19(-3.53%) |
May 18, 2022 | 5.260 | 5.550 | 5.091 | 5.390 | 193,656 | +0.09(+1.70%) |
May 17, 2022 | 5.000 | 5.310 | 4.770 | 5.300 | 221,416 | +0.39(+7.94%) |
May 16, 2022 | 4.440 | 5.000 | 4.440 | 4.910 | 76,283 | +0.44(+9.84%) |
May 13, 2022 | 5.040 | 5.700 | 4.333 | 4.470 | 507,803 | -0.48(-9.70%) |
May 12, 2022 | 4.280 | 4.950 | 4.210 | 4.950 | 178,486 | +0.51(+11.49%) |
May 11, 2022 | 4.480 | 4.620 | 4.220 | 4.440 | 112,890 | -0.06(-1.33%) |
May 10, 2022 | 4.220 | 4.590 | 3.940 | 4.500 | 103,257 | +0.34(+8.17%) |
May 09, 2022 | 4.180 | 4.280 | 3.800 | 4.160 | 104,685 | -0.14(-3.26%) |
May 06, 2022 | 4.630 | 4.820 | 4.240 | 4.300 | 85,718 | -0.53(-10.97%) |
May 05, 2022 | 5.080 | 5.080 | 4.490 | 4.830 | 135,181 | -0.21(-4.17%) |
May 04, 2022 | 4.700 | 5.166 | 4.350 | 5.040 | 211,443 | +0.34(+7.23%) |
May 03, 2022 | 4.950 | 5.258 | 4.560 | 4.700 | 311,750 | -0.42(-8.20%) |