Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.000 | 1.550 | 0.9200 | 1.300 | 1,837,216 | +0.30(+30.00%) |
Apr 27, 2023 | 0.9500 | 1.000 | 0.9500 | 1.000 | 9,284 | +0.07(+7.53%) |
Apr 26, 2023 | 1.080 | 1.080 | 0.9180 | 0.9300 | 51,304 | -0.13(-12.26%) |
Apr 25, 2023 | 1.100 | 1.110 | 1.060 | 1.060 | 18,589 | -0.05(-4.50%) |
Apr 24, 2023 | 1.130 | 1.130 | 1.100 | 1.110 | 9,289 | -0.02(-1.77%) |
Apr 21, 2023 | 1.110 | 1.173 | 1.110 | 1.130 | 8,818 | +0.02(+1.80%) |
Apr 20, 2023 | 1.140 | 1.140 | 1.110 | 1.110 | 6,935 | -0.04(-3.48%) |
Apr 19, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 15,008 | -0.03(-2.54%) |
Apr 18, 2023 | 1.120 | 1.190 | 1.110 | 1.180 | 9,937 | +0.06(+5.36%) |
Apr 17, 2023 | 1.140 | 1.150 | 1.110 | 1.120 | 18,246 | -0.02(-1.75%) |
Apr 14, 2023 | 1.100 | 1.160 | 1.100 | 1.140 | 21,353 | +0.00(+0.44%) |
Apr 13, 2023 | 1.090 | 1.150 | 1.090 | 1.135 | 16,017 | +0.04(+4.13%) |
Apr 12, 2023 | 1.150 | 1.150 | 1.060 | 1.090 | 7,618 | -0.06(-5.22%) |
Apr 11, 2023 | 1.140 | 1.250 | 1.140 | 1.150 | 84,918 | +0.01(+0.88%) |
Apr 10, 2023 | 1.180 | 1.200 | 1.080 | 1.140 | 24,736 | +0.07(+6.54%) |
Apr 06, 2023 | 1.160 | 1.170 | 1.060 | 1.070 | 49,798 | -0.09(-7.76%) |
Apr 05, 2023 | 1.170 | 1.230 | 1.160 | 1.160 | 11,679 | -0.04(-3.33%) |
Apr 04, 2023 | 1.216 | 1.235 | 1.190 | 1.200 | 13,071 | -0.01(-0.83%) |
Apr 03, 2023 | 1.270 | 1.280 | 1.200 | 1.210 | 9,810 | -0.06(-4.72%) |
Mar 31, 2023 | 1.280 | 1.308 | 1.230 | 1.270 | 9,133 | +0.05(+4.10%) |
Mar 30, 2023 | 1.220 | 1.290 | 1.190 | 1.220 | 18,619 | -0.02(-1.62%) |
Mar 29, 2023 | 1.230 | 1.270 | 1.220 | 1.240 | 10,779 | -0.04(-3.12%) |
Mar 28, 2023 | 1.300 | 1.295 | 1.230 | 1.280 | 10,115 | +0.03(+2.40%) |
Mar 27, 2023 | 1.180 | 1.270 | 1.180 | 1.250 | 9,771 | -0.03(-2.34%) |
Mar 24, 2023 | 1.280 | 1.331 | 1.230 | 1.280 | 15,808 | +0.02(+1.59%) |
Mar 23, 2023 | 1.280 | 1.380 | 1.230 | 1.260 | 18,998 | +0.00(+0.00%) |
Mar 22, 2023 | 1.320 | 1.350 | 1.230 | 1.260 | 43,489 | -0.08(-5.97%) |
Mar 21, 2023 | 1.180 | 1.340 | 1.170 | 1.340 | 33,791 | +0.18(+15.52%) |
Mar 20, 2023 | 1.270 | 1.290 | 1.160 | 1.160 | 61,247 | -0.14(-10.77%) |
Mar 17, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 35,204 | -0.08(-5.80%) |
Mar 16, 2023 | 1.530 | 1.530 | 1.360 | 1.380 | 37,650 | -0.12(-8.31%) |
Mar 15, 2023 | 1.530 | 1.570 | 1.500 | 1.505 | 14,414 | -0.02(-0.99%) |
Mar 14, 2023 | 1.520 | 1.650 | 1.510 | 1.520 | 31,797 | -0.02(-1.30%) |
Mar 13, 2023 | 1.590 | 1.590 | 1.520 | 1.540 | 40,472 | -0.08(-4.94%) |
Mar 10, 2023 | 1.550 | 1.620 | 1.540 | 1.620 | 25,308 | +0.06(+3.85%) |
Mar 09, 2023 | 1.660 | 1.660 | 1.550 | 1.560 | 23,172 | -0.08(-4.88%) |
Mar 08, 2023 | 1.640 | 1.650 | 1.543 | 1.640 | 19,167 | +0.01(+0.61%) |
Mar 07, 2023 | 1.670 | 1.670 | 1.565 | 1.630 | 11,757 | -0.03(-1.81%) |
Mar 06, 2023 | 1.600 | 1.680 | 1.600 | 1.660 | 15,382 | +0.04(+2.47%) |
Mar 03, 2023 | 1.580 | 1.690 | 1.570 | 1.620 | 34,927 | +0.00(+0.00%) |
Mar 02, 2023 | 1.570 | 1.620 | 1.520 | 1.620 | 26,640 | +0.02(+1.25%) |
Mar 01, 2023 | 1.500 | 1.621 | 1.500 | 1.600 | 20,458 | +0.09(+5.96%) |
Feb 28, 2023 | 1.520 | 1.570 | 1.500 | 1.510 | 127,069 | -0.01(-0.66%) |
Feb 27, 2023 | 1.640 | 1.650 | 1.510 | 1.520 | 37,950 | -0.13(-7.88%) |
Feb 24, 2023 | 1.670 | 1.670 | 1.550 | 1.650 | 26,133 | +0.07(+4.43%) |
Feb 23, 2023 | 1.690 | 1.690 | 1.560 | 1.580 | 45,956 | -0.05(-3.07%) |
Feb 22, 2023 | 1.670 | 1.790 | 1.620 | 1.630 | 19,588 | -0.01(-0.61%) |
Feb 21, 2023 | 1.740 | 1.750 | 1.610 | 1.640 | 55,345 | -0.14(-7.87%) |
Feb 17, 2023 | 1.800 | 1.800 | 1.730 | 1.780 | 9,846 | -0.03(-1.66%) |
Feb 16, 2023 | 1.848 | 1.848 | 1.770 | 1.810 | 14,145 | -0.01(-0.55%) |
Feb 15, 2023 | 1.790 | 1.890 | 1.710 | 1.820 | 31,984 | +0.07(+4.00%) |
Feb 14, 2023 | 1.690 | 1.849 | 1.690 | 1.750 | 24,818 | +0.00(+0.00%) |
Feb 13, 2023 | 1.720 | 1.750 | 1.650 | 1.750 | 10,302 | +0.01(+0.57%) |
Feb 10, 2023 | 1.700 | 1.800 | 1.650 | 1.740 | 36,712 | +0.01(+0.58%) |
Feb 09, 2023 | 1.770 | 1.860 | 1.700 | 1.730 | 35,573 | +0.03(+1.76%) |
Feb 08, 2023 | 2.000 | 2.000 | 1.700 | 1.700 | 36,478 | +0.00(+0.00%) |
Feb 07, 2023 | 1.830 | 1.830 | 1.660 | 1.700 | 54,922 | -0.13(-7.10%) |
Feb 06, 2023 | 1.980 | 1.980 | 1.760 | 1.830 | 52,164 | +0.07(+3.98%) |
Feb 03, 2023 | 2.000 | 2.098 | 1.760 | 1.760 | 82,740 | -0.26(-12.87%) |
Feb 02, 2023 | 1.980 | 2.065 | 1.900 | 2.020 | 57,090 | +0.04(+2.02%) |
Feb 01, 2023 | 1.890 | 2.000 | 1.860 | 1.980 | 30,772 | +0.07(+3.66%) |
Jan 31, 2023 | 1.830 | 1.975 | 1.823 | 1.910 | 25,764 | +0.04(+2.14%) |
Jan 30, 2023 | 2.020 | 2.020 | 1.800 | 1.870 | 72,809 | -0.16(-7.89%) |
Jan 27, 2023 | 1.940 | 2.085 | 1.900 | 2.030 | 24,963 | +0.08(+4.10%) |
Jan 26, 2023 | 2.070 | 2.160 | 1.890 | 1.950 | 97,765 | -0.12(-5.80%) |
Jan 25, 2023 | 2.200 | 2.200 | 2.010 | 2.070 | 35,582 | -0.14(-6.33%) |
Jan 24, 2023 | 2.020 | 2.290 | 2.020 | 2.210 | 69,653 | +0.14(+6.76%) |
Jan 23, 2023 | 2.031 | 2.129 | 1.900 | 2.070 | 80,355 | +0.09(+4.55%) |
Jan 20, 2023 | 2.200 | 2.200 | 1.900 | 1.980 | 63,647 | -0.04(-1.98%) |
Jan 19, 2023 | 2.037 | 2.064 | 1.930 | 2.020 | 20,700 | -0.03(-1.46%) |
Jan 18, 2023 | 2.120 | 2.189 | 2.017 | 2.050 | 21,908 | -0.07(-3.30%) |
Jan 17, 2023 | 2.160 | 2.300 | 2.060 | 2.120 | 63,180 | -0.02(-0.93%) |
Jan 13, 2023 | 1.900 | 2.440 | 1.900 | 2.140 | 173,982 | +0.22(+11.60%) |
Jan 12, 2023 | 1.850 | 2.000 | 1.730 | 1.917 | 83,706 | +0.07(+3.65%) |
Jan 11, 2023 | 1.890 | 1.970 | 1.821 | 1.850 | 25,858 | -0.04(-2.12%) |
Jan 10, 2023 | 1.950 | 1.950 | 1.800 | 1.890 | 20,708 | -0.01(-0.53%) |
Jan 09, 2023 | 1.960 | 2.000 | 1.880 | 1.900 | 55,344 | -0.02(-1.04%) |
Jan 06, 2023 | 2.030 | 2.050 | 1.840 | 1.920 | 70,229 | -0.05(-2.54%) |
Jan 05, 2023 | 1.860 | 2.090 | 1.800 | 1.970 | 113,842 | +0.07(+3.68%) |
Jan 04, 2023 | 1.650 | 1.920 | 1.650 | 1.900 | 80,116 | +0.26(+15.85%) |
Jan 03, 2023 | 1.680 | 1.780 | 1.630 | 1.640 | 50,972 | -0.14(-7.87%) |
Dec 30, 2022 | 1.620 | 1.850 | 1.560 | 1.780 | 60,669 | +0.23(+14.84%) |
Dec 29, 2022 | 1.610 | 1.650 | 1.550 | 1.550 | 98,573 | -0.01(-0.64%) |
Dec 28, 2022 | 1.640 | 1.720 | 1.550 | 1.560 | 84,850 | -0.16(-9.30%) |
Dec 27, 2022 | 1.980 | 1.980 | 1.710 | 1.720 | 76,020 | -0.25(-12.69%) |
Dec 23, 2022 | 2.300 | 2.301 | 1.966 | 1.970 | 91,457 | -0.30(-13.22%) |
Dec 22, 2022 | 2.450 | 2.457 | 2.200 | 2.270 | 122,644 | -0.19(-7.72%) |
Dec 21, 2022 | 2.410 | 2.519 | 2.310 | 2.460 | 52,134 | +0.10(+4.24%) |
Dec 20, 2022 | 2.310 | 2.600 | 2.310 | 2.360 | 254,908 | +0.05(+2.16%) |
Dec 19, 2022 | 2.350 | 2.450 | 2.300 | 2.310 | 59,510 | -0.06(-2.53%) |
Dec 16, 2022 | 2.290 | 2.450 | 2.250 | 2.370 | 87,822 | +0.03(+1.28%) |
Dec 15, 2022 | 2.340 | 2.450 | 2.210 | 2.340 | 121,382 | -0.11(-4.49%) |
Dec 14, 2022 | 2.120 | 2.460 | 2.100 | 2.450 | 218,047 | +0.30(+13.95%) |
Dec 13, 2022 | 2.130 | 2.460 | 2.000 | 2.150 | 333,011 | +0.07(+3.37%) |
Dec 12, 2022 | 2.190 | 2.190 | 2.000 | 2.080 | 196,178 | -0.25(-10.78%) |
Dec 09, 2022 | 1.910 | 2.540 | 1.890 | 2.331 | 876,299 | +0.50(+27.39%) |
Dec 08, 2022 | 1.660 | 1.850 | 1.580 | 1.830 | 230,130 | +0.18(+10.91%) |
Dec 07, 2022 | 1.520 | 1.740 | 1.510 | 1.650 | 154,774 | +0.12(+7.84%) |
Dec 06, 2022 | 1.610 | 1.614 | 1.521 | 1.530 | 16,751 | -0.09(-5.56%) |
Dec 05, 2022 | 1.630 | 1.670 | 1.580 | 1.620 | 70,079 | +0.04(+2.53%) |
Dec 02, 2022 | 1.500 | 1.605 | 1.460 | 1.580 | 69,068 | +0.07(+4.64%) |
Dec 01, 2022 | 1.580 | 1.580 | 1.450 | 1.510 | 111,837 | -0.02(-1.31%) |
Nov 30, 2022 | 1.650 | 1.650 | 1.460 | 1.530 | 133,372 | -0.07(-4.38%) |
Nov 29, 2022 | 1.680 | 1.700 | 1.570 | 1.600 | 27,406 | -0.05(-3.03%) |
Nov 28, 2022 | 1.660 | 1.690 | 1.610 | 1.650 | 23,184 | -0.02(-1.20%) |
Nov 25, 2022 | 1.640 | 1.670 | 1.560 | 1.670 | 53,856 | +0.14(+9.15%) |
Nov 23, 2022 | 1.560 | 1.697 | 1.530 | 1.530 | 47,630 | -0.05(-3.16%) |
Nov 22, 2022 | 1.620 | 1.620 | 1.560 | 1.580 | 21,127 | -0.05(-2.80%) |
Nov 21, 2022 | 1.700 | 1.700 | 1.580 | 1.625 | 23,401 | -0.08(-4.55%) |
Nov 18, 2022 | 1.770 | 1.770 | 1.611 | 1.703 | 52,853 | -0.07(-3.79%) |
Nov 17, 2022 | 1.800 | 1.860 | 1.762 | 1.770 | 85,460 | -0.03(-1.67%) |
Nov 16, 2022 | 1.780 | 1.910 | 1.780 | 1.800 | 142,352 | +0.02(+1.12%) |
Nov 15, 2022 | 1.830 | 1.845 | 1.700 | 1.780 | 141,659 | +0.04(+2.30%) |
Nov 14, 2022 | 1.560 | 1.780 | 1.550 | 1.740 | 95,073 | +0.10(+6.10%) |
Nov 11, 2022 | 1.470 | 1.648 | 1.470 | 1.640 | 98,914 | +0.19(+13.10%) |
Nov 10, 2022 | 1.400 | 1.477 | 1.320 | 1.450 | 98,627 | +0.19(+15.08%) |
Nov 09, 2022 | 1.470 | 1.470 | 1.260 | 1.260 | 61,614 | -0.14(-10.00%) |
Nov 08, 2022 | 1.520 | 1.548 | 1.400 | 1.400 | 109,430 | -0.14(-9.09%) |
Nov 07, 2022 | 1.620 | 1.660 | 1.518 | 1.540 | 86,033 | -0.08(-4.94%) |
Nov 04, 2022 | 1.620 | 1.700 | 1.570 | 1.620 | 164,442 | +0.06(+3.85%) |
Nov 03, 2022 | 1.580 | 1.589 | 1.500 | 1.560 | 123,585 | +0.01(+0.65%) |
Nov 02, 2022 | 1.600 | 1.600 | 1.460 | 1.550 | 130,182 | -0.03(-1.90%) |
Nov 01, 2022 | 1.620 | 1.650 | 1.550 | 1.580 | 126,675 | -0.03(-1.86%) |
Oct 31, 2022 | 1.580 | 1.630 | 1.560 | 1.610 | 156,338 | -0.01(-0.62%) |
Oct 28, 2022 | 1.630 | 1.630 | 1.539 | 1.620 | 149,939 | -0.01(-0.61%) |
Oct 27, 2022 | 1.700 | 1.780 | 1.600 | 1.630 | 199,370 | -0.11(-6.32%) |
Oct 26, 2022 | 1.640 | 1.820 | 1.590 | 1.740 | 489,373 | +0.00(+0.00%) |
Oct 25, 2022 | 1.600 | 1.825 | 1.590 | 1.740 | 666,032 | +0.05(+2.96%) |
Oct 24, 2022 | 1.790 | 1.990 | 1.520 | 1.690 | 3,285,040 | -0.83(-32.94%) |
Oct 21, 2022 | 1.650 | 2.550 | 1.580 | 2.520 | 3,918,732 | +0.92(+57.50%) |
Oct 20, 2022 | 1.670 | 1.740 | 1.600 | 1.600 | 115,896 | -0.07(-4.19%) |
Oct 19, 2022 | 1.640 | 1.840 | 1.600 | 1.670 | 185,131 | -0.01(-0.66%) |
Oct 18, 2022 | 1.630 | 1.800 | 1.630 | 1.681 | 182,670 | +0.03(+1.88%) |
Oct 17, 2022 | 1.920 | 1.943 | 1.520 | 1.650 | 702,549 | -0.18(-9.84%) |
Oct 14, 2022 | 2.343 | 2.382 | 1.800 | 1.830 | 285,915 | -0.45(-19.74%) |
Oct 13, 2022 | 1.968 | 2.847 | 1.800 | 2.280 | 545,215 | +0.36(+18.75%) |
Oct 12, 2022 | 2.304 | 2.304 | 1.860 | 1.920 | 230,014 | -0.27(-12.33%) |
Oct 11, 2022 | 2.502 | 2.505 | 2.130 | 2.190 | 225,818 | -0.37(-14.32%) |
Oct 10, 2022 | 2.586 | 2.667 | 2.418 | 2.556 | 219,969 | -0.50(-16.47%) |
Oct 07, 2022 | 3.045 | 3.108 | 2.673 | 3.060 | 132,920 | +0.21(+7.37%) |
Oct 06, 2022 | 2.745 | 3.045 | 2.616 | 2.850 | 195,567 | +0.12(+4.40%) |
Oct 05, 2022 | 2.814 | 2.820 | 2.664 | 2.730 | 166,405 | -0.06(-2.15%) |
Oct 04, 2022 | 3.000 | 3.336 | 2.700 | 2.790 | 371,804 | -0.09(-3.12%) |
Oct 03, 2022 | 2.709 | 3.039 | 2.478 | 2.880 | 455,561 | +0.33(+12.94%) |
Sep 30, 2022 | 2.853 | 2.853 | 2.550 | 2.550 | 150,280 | -0.30(-10.53%) |
Sep 29, 2022 | 3.114 | 3.150 | 2.760 | 2.850 | 147,858 | -0.63(-18.10%) |
Sep 28, 2022 | 2.520 | 3.600 | 2.430 | 3.480 | 275,548 | +0.90(+34.88%) |
Sep 27, 2022 | 2.943 | 2.970 | 2.457 | 2.580 | 797,193 | +0.11(+4.50%) |
Sep 26, 2022 | 2.775 | 2.820 | 2.400 | 2.469 | 155,586 | -0.12(-4.52%) |
Sep 23, 2022 | 2.700 | 2.700 | 2.400 | 2.586 | 122,933 | -0.01(-0.46%) |
Sep 22, 2022 | 2.664 | 2.967 | 2.550 | 2.598 | 132,115 | -0.17(-6.07%) |
Sep 21, 2022 | 2.718 | 3.117 | 2.700 | 2.766 | 140,313 | -0.13(-4.65%) |
Sep 20, 2022 | 2.739 | 3.012 | 2.739 | 2.901 | 65,187 | -0.01(-0.41%) |
Sep 19, 2022 | 3.000 | 3.231 | 2.850 | 2.913 | 143,986 | -0.33(-10.26%) |
Sep 16, 2022 | 3.393 | 3.453 | 3.240 | 3.246 | 50,079 | -0.14(-4.25%) |
Sep 15, 2022 | 3.492 | 3.537 | 3.333 | 3.390 | 60,627 | -0.09(-2.59%) |
Sep 14, 2022 | 3.471 | 3.585 | 3.366 | 3.480 | 72,059 | +0.00(+0.00%) |
Sep 13, 2022 | 3.504 | 3.714 | 3.180 | 3.480 | 230,948 | -0.03(-0.85%) |
Sep 12, 2022 | 3.492 | 3.597 | 3.450 | 3.510 | 46,357 | +0.07(+2.18%) |
Sep 09, 2022 | 3.687 | 3.690 | 3.336 | 3.435 | 99,678 | -0.14(-3.94%) |
Sep 08, 2022 | 3.657 | 3.900 | 3.381 | 3.576 | 108,111 | +0.02(+0.59%) |
Sep 07, 2022 | 3.453 | 4.053 | 3.228 | 3.555 | 257,474 | +0.25(+7.63%) |
Sep 06, 2022 | 3.420 | 3.567 | 3.300 | 3.303 | 84,963 | -0.06(-1.70%) |
Sep 02, 2022 | 3.270 | 3.600 | 3.159 | 3.360 | 126,603 | +0.08(+2.38%) |
Sep 01, 2022 | 3.588 | 3.588 | 3.150 | 3.282 | 126,362 | -0.32(-8.83%) |
Aug 31, 2022 | 3.477 | 3.651 | 3.378 | 3.600 | 88,959 | +0.05(+1.44%) |
Aug 30, 2022 | 3.600 | 3.681 | 3.333 | 3.549 | 108,658 | +0.01(+0.25%) |
Aug 29, 2022 | 3.600 | 3.870 | 3.525 | 3.540 | 100,891 | -0.22(-5.83%) |
Aug 26, 2022 | 4.122 | 4.182 | 3.678 | 3.759 | 115,934 | -0.28(-6.84%) |
Aug 25, 2022 | 3.975 | 4.197 | 3.906 | 4.035 | 83,624 | +0.06(+1.59%) |
Aug 24, 2022 | 3.750 | 4.245 | 3.645 | 3.972 | 147,738 | +0.31(+8.61%) |
Aug 23, 2022 | 3.897 | 3.900 | 3.450 | 3.657 | 250,865 | -0.24(-6.23%) |
Aug 22, 2022 | 3.861 | 3.960 | 3.600 | 3.900 | 104,279 | +0.00(+0.08%) |
Aug 19, 2022 | 4.380 | 4.410 | 3.312 | 3.897 | 396,343 | -0.63(-13.92%) |
Aug 18, 2022 | 4.782 | 4.785 | 4.290 | 4.527 | 125,117 | -0.25(-5.21%) |
Aug 17, 2022 | 4.929 | 5.085 | 4.701 | 4.776 | 147,283 | -0.27(-5.29%) |
Aug 16, 2022 | 5.055 | 5.250 | 4.821 | 5.043 | 130,293 | -0.36(-6.61%) |
Aug 15, 2022 | 5.250 | 5.703 | 4.854 | 5.400 | 281,833 | +0.00(+0.00%) |
Aug 12, 2022 | 5.514 | 5.808 | 5.229 | 5.400 | 190,868 | -0.53(-8.91%) |
Aug 11, 2022 | 4.953 | 6.300 | 4.866 | 5.928 | 521,813 | +1.15(+24.04%) |
Aug 10, 2022 | 4.701 | 5.025 | 4.701 | 4.779 | 242,925 | +0.08(+1.66%) |
Aug 09, 2022 | 4.722 | 4.950 | 4.521 | 4.701 | 301,241 | -0.44(-8.47%) |
Aug 08, 2022 | 5.244 | 5.385 | 4.767 | 5.136 | 884,558 | -0.40(-7.21%) |
Aug 05, 2022 | 5.688 | 5.973 | 4.710 | 5.535 | 1,312,211 | +0.30(+5.67%) |
Aug 04, 2022 | 5.877 | 7.278 | 4.962 | 5.238 | 7,015,631 | +1.79(+51.69%) |
Aug 03, 2022 | 3.615 | 4.497 | 3.315 | 3.453 | 1,615,917 | -0.26(-7.10%) |
Aug 02, 2022 | 2.925 | 3.750 | 2.700 | 3.717 | 1,076,149 | +0.72(+23.90%) |
Aug 01, 2022 | 3.495 | 3.567 | 2.580 | 3.000 | 1,899,224 | -0.45(-13.12%) |
Jul 29, 2022 | 3.633 | 3.804 | 3.306 | 3.453 | 1,190,037 | -0.61(-14.93%) |
Jul 28, 2022 | 3.687 | 4.500 | 3.600 | 4.059 | 3,039,507 | -3.01(-42.55%) |
Jul 27, 2022 | 7.449 | 7.599 | 6.780 | 7.065 | 146,132 | -0.43(-5.80%) |
Jul 26, 2022 | 8.538 | 8.538 | 7.455 | 7.500 | 158,392 | -1.27(-14.50%) |
Jul 25, 2022 | 8.550 | 8.910 | 8.160 | 8.772 | 44,804 | +0.08(+0.90%) |
Jul 22, 2022 | 9.000 | 9.000 | 7.818 | 8.694 | 97,724 | -0.49(-5.29%) |
Jul 21, 2022 | 8.799 | 9.285 | 8.799 | 9.180 | 76,972 | +0.45(+5.15%) |
Jul 20, 2022 | 10.26 | 10.49 | 8.550 | 8.730 | 378,033 | -1.34(-13.32%) |
Jul 19, 2022 | 11.40 | 11.40 | 9.813 | 10.07 | 225,727 | -1.30(-11.47%) |
Jul 18, 2022 | 11.87 | 12.30 | 11.34 | 11.38 | 193,859 | -0.06(-0.52%) |
Jul 15, 2022 | 11.70 | 12.29 | 11.40 | 11.44 | 207,944 | +0.08(+0.71%) |
Jul 14, 2022 | 11.32 | 11.97 | 10.72 | 11.36 | 113,901 | +0.13(+1.20%) |
Jul 13, 2022 | 11.05 | 11.88 | 10.71 | 11.22 | 150,669 | -0.44(-3.76%) |
Jul 12, 2022 | 11.40 | 12.29 | 10.56 | 11.66 | 230,186 | +0.97(+9.07%) |
Jul 11, 2022 | 12.00 | 12.24 | 10.53 | 10.69 | 198,614 | -1.72(-13.83%) |
Jul 08, 2022 | 9.303 | 13.32 | 9.303 | 12.40 | 1,070,789 | +2.68(+27.58%) |
Jul 07, 2022 | 9.540 | 9.894 | 9.030 | 9.723 | 111,241 | +0.50(+5.40%) |
Jul 06, 2022 | 9.600 | 10.17 | 8.730 | 9.225 | 255,848 | -0.02(-0.16%) |
Jul 05, 2022 | 9.396 | 9.600 | 8.466 | 9.240 | 192,121 | +0.95(+11.43%) |
Jul 01, 2022 | 8.100 | 8.619 | 7.803 | 8.292 | 89,192 | +0.64(+8.39%) |
Jun 30, 2022 | 8.100 | 8.250 | 7.572 | 7.650 | 147,709 | -0.82(-9.64%) |
Jun 29, 2022 | 8.985 | 9.150 | 8.250 | 8.466 | 229,071 | -1.05(-11.03%) |
Jun 28, 2022 | 9.303 | 10.16 | 9.303 | 9.516 | 228,651 | +0.22(+2.32%) |
Jun 27, 2022 | 8.631 | 10.17 | 8.400 | 9.300 | 415,795 | +1.14(+13.97%) |
Jun 24, 2022 | 7.800 | 8.877 | 7.530 | 8.160 | 198,687 | +0.09(+1.08%) |
Jun 23, 2022 | 7.950 | 8.100 | 7.500 | 8.073 | 150,263 | +0.27(+3.50%) |
Jun 22, 2022 | 8.100 | 8.145 | 7.470 | 7.800 | 240,652 | -0.50(-6.04%) |
Jun 21, 2022 | 7.500 | 8.547 | 7.401 | 8.301 | 249,662 | +1.13(+15.77%) |
Jun 17, 2022 | 6.663 | 7.281 | 6.660 | 7.170 | 85,810 | +0.42(+6.27%) |
Jun 16, 2022 | 6.750 | 7.152 | 6.300 | 6.747 | 138,009 | -0.68(-9.17%) |
Jun 15, 2022 | 7.200 | 7.428 | 6.600 | 7.428 | 233,508 | +0.24(+3.34%) |
Jun 14, 2022 | 7.830 | 7.992 | 6.900 | 7.188 | 157,161 | -0.52(-6.73%) |
Jun 13, 2022 | 7.887 | 7.992 | 6.675 | 7.707 | 253,877 | -0.86(-10.08%) |
Jun 10, 2022 | 8.205 | 8.700 | 8.028 | 8.571 | 205,811 | +0.38(+4.61%) |
Jun 09, 2022 | 8.700 | 8.979 | 7.950 | 8.193 | 330,153 | -0.85(-9.36%) |
Jun 08, 2022 | 8.400 | 9.300 | 8.400 | 9.039 | 399,039 | +0.79(+9.56%) |
Jun 07, 2022 | 8.700 | 9.300 | 7.683 | 8.250 | 522,001 | -0.98(-10.63%) |
Jun 06, 2022 | 7.800 | 9.240 | 7.500 | 9.231 | 1,052,137 | +1.73(+23.03%) |
Jun 03, 2022 | 8.100 | 8.400 | 6.900 | 7.503 | 614,976 | -1.07(-12.46%) |
Jun 02, 2022 | 10.46 | 11.41 | 7.623 | 8.571 | 4,888,862 | +1.22(+16.61%) |
Jun 01, 2022 | 5.190 | 7.500 | 4.500 | 7.350 | 1,330,607 | +2.48(+51.05%) |
May 31, 2022 | 5.100 | 5.367 | 4.800 | 4.866 | 383,304 | +0.16(+3.31%) |
May 27, 2022 | 5.121 | 5.121 | 4.623 | 4.710 | 278,208 | -0.30(-5.93%) |
May 26, 2022 | 5.700 | 6.000 | 4.743 | 5.007 | 368,368 | -0.65(-11.41%) |
May 25, 2022 | 5.598 | 6.300 | 5.301 | 5.652 | 206,033 | +0.10(+1.84%) |
May 24, 2022 | 6.240 | 6.330 | 5.460 | 5.550 | 166,446 | -0.75(-11.90%) |
May 23, 2022 | 6.780 | 7.050 | 6.270 | 6.300 | 152,291 | -0.59(-8.54%) |
May 20, 2022 | 6.909 | 7.350 | 6.330 | 6.888 | 182,310 | -0.05(-0.69%) |
May 19, 2022 | 7.050 | 7.422 | 6.900 | 6.936 | 167,018 | -0.16(-2.20%) |
May 18, 2022 | 7.869 | 7.869 | 6.999 | 7.092 | 188,562 | -0.78(-9.87%) |
May 17, 2022 | 9.000 | 9.108 | 7.503 | 7.869 | 194,838 | -0.67(-7.87%) |
May 16, 2022 | 8.700 | 9.177 | 8.340 | 8.541 | 44,429 | -0.10(-1.15%) |
May 13, 2022 | 8.310 | 8.808 | 8.190 | 8.640 | 75,779 | +0.66(+8.27%) |
May 12, 2022 | 7.647 | 8.526 | 7.200 | 7.980 | 89,364 | +0.41(+5.43%) |
May 11, 2022 | 9.765 | 9.897 | 6.666 | 7.569 | 140,754 | -1.88(-19.93%) |
May 10, 2022 | 9.300 | 9.732 | 9.150 | 9.453 | 114,370 | +0.69(+7.91%) |
May 09, 2022 | 9.300 | 9.447 | 8.700 | 8.760 | 75,612 | -0.22(-2.44%) |
May 06, 2022 | 9.300 | 9.690 | 8.583 | 8.979 | 126,695 | -0.67(-6.96%) |
May 05, 2022 | 10.75 | 11.07 | 9.450 | 9.651 | 227,923 | -1.00(-9.38%) |
May 04, 2022 | 9.984 | 11.37 | 9.750 | 10.65 | 266,392 | +0.16(+1.49%) |
May 03, 2022 | 12.90 | 12.90 | 10.08 | 10.49 | 582,893 | -2.93(-21.83%) |