Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.160 | 1.190 | 1.000 | 1.140 | 67,866 | +0.05(+4.59%) |
May 30, 2023 | 1.290 | 1.290 | 0.9500 | 1.090 | 114,720 | -0.01(-0.91%) |
May 26, 2023 | 1.120 | 1.170 | 1.100 | 1.100 | 22,324 | -0.03(-2.65%) |
May 25, 2023 | 1.310 | 1.310 | 1.120 | 1.130 | 14,958 | -0.10(-7.76%) |
May 24, 2023 | 1.225 | 1.225 | 1.225 | 1.225 | 485 | -0.01(-1.21%) |
May 23, 2023 | 1.190 | 1.260 | 1.170 | 1.240 | 12,472 | +0.07(+6.27%) |
May 22, 2023 | 1.200 | 1.260 | 1.167 | 1.167 | 9,149 | -0.01(-1.12%) |
May 19, 2023 | 1.180 | 1.260 | 1.150 | 1.180 | 6,825 | -0.04(-3.28%) |
May 18, 2023 | 1.330 | 1.360 | 1.180 | 1.220 | 27,088 | +0.02(+1.67%) |
May 17, 2023 | 1.450 | 1.520 | 1.150 | 1.200 | 77,852 | +0.01(+0.84%) |
May 16, 2023 | 1.130 | 1.340 | 1.130 | 1.190 | 44,493 | -0.01(-0.83%) |
May 15, 2023 | 1.190 | 1.210 | 1.140 | 1.200 | 5,591 | +0.04(+3.45%) |
May 12, 2023 | 1.200 | 1.270 | 1.150 | 1.160 | 31,673 | -0.03(-2.52%) |
May 11, 2023 | 1.130 | 1.230 | 1.130 | 1.190 | 27,168 | +0.06(+5.31%) |
May 10, 2023 | 1.110 | 1.270 | 1.110 | 1.130 | 18,569 | +0.02(+1.80%) |
May 09, 2023 | 1.190 | 1.250 | 1.100 | 1.110 | 39,790 | -0.02(-1.78%) |
May 08, 2023 | 1.350 | 1.400 | 1.130 | 1.130 | 101,794 | -0.27(-19.28%) |
May 05, 2023 | 1.400 | 1.480 | 1.400 | 1.400 | 10,981 | -0.17(-10.83%) |
May 04, 2023 | 1.220 | 1.590 | 1.220 | 1.570 | 195,878 | +0.15(+10.56%) |
May 03, 2023 | 1.520 | 1.560 | 1.220 | 1.420 | 287,859 | -0.04(-2.74%) |
May 02, 2023 | 1.120 | 1.860 | 0.9785 | 1.460 | 3,715,916 | +0.63(+75.90%) |
May 01, 2023 | 1.510 | 1.560 | 0.7200 | 0.8300 | 315,756 | -0.75(-47.47%) |
Apr 28, 2023 | 1.600 | 1.610 | 1.500 | 1.580 | 19,383 | +0.03(+1.94%) |
Apr 27, 2023 | 1.710 | 1.710 | 1.510 | 1.550 | 13,086 | -0.08(-4.91%) |
Apr 26, 2023 | 1.660 | 1.660 | 1.620 | 1.630 | 4,744 | -0.02(-1.21%) |
Apr 25, 2023 | 1.730 | 1.750 | 1.620 | 1.650 | 3,822 | +0.03(+1.85%) |
Apr 24, 2023 | 1.720 | 1.850 | 1.580 | 1.620 | 24,464 | -0.09(-5.54%) |
Apr 21, 2023 | 1.710 | 1.720 | 1.640 | 1.715 | 13,713 | +0.18(+11.36%) |
Apr 20, 2023 | 1.710 | 1.710 | 1.530 | 1.540 | 28,989 | -0.13(-7.78%) |
Apr 19, 2023 | 1.650 | 1.683 | 1.600 | 1.670 | 3,422 | +0.03(+1.83%) |
Apr 18, 2023 | 1.650 | 1.680 | 1.640 | 1.640 | 8,319 | -0.02(-0.91%) |
Apr 17, 2023 | 1.650 | 1.690 | 1.647 | 1.655 | 5,255 | +0.05(+3.44%) |
Apr 14, 2023 | 1.640 | 1.640 | 1.600 | 1.600 | 2,573 | -0.07(-4.19%) |
Apr 13, 2023 | 1.580 | 1.703 | 1.580 | 1.670 | 6,162 | +0.06(+3.73%) |
Apr 12, 2023 | 1.600 | 1.700 | 1.600 | 1.610 | 12,266 | +0.01(+0.63%) |
Apr 11, 2023 | 1.640 | 1.687 | 1.600 | 1.600 | 33,928 | -0.03(-1.84%) |
Apr 10, 2023 | 1.630 | 1.770 | 1.610 | 1.630 | 31,567 | -0.04(-2.40%) |
Apr 06, 2023 | 1.750 | 1.760 | 1.600 | 1.670 | 25,631 | -0.08(-4.57%) |
Apr 05, 2023 | 1.765 | 1.765 | 1.750 | 1.750 | 46,516 | +0.05(+2.94%) |
Apr 04, 2023 | 1.668 | 1.700 | 1.650 | 1.700 | 5,472 | +0.02(+1.16%) |
Apr 03, 2023 | 1.680 | 1.729 | 1.660 | 1.681 | 2,823 | +0.02(+1.23%) |
Mar 31, 2023 | 1.720 | 1.789 | 1.650 | 1.660 | 1,905 | -0.09(-5.14%) |
Mar 30, 2023 | 1.750 | 1.790 | 1.750 | 1.750 | 30,689 | +0.01(+0.64%) |
Mar 29, 2023 | 1.600 | 1.755 | 1.600 | 1.739 | 29,162 | +0.11(+6.67%) |
Mar 28, 2023 | 1.670 | 1.710 | 1.620 | 1.630 | 9,139 | -0.09(-5.23%) |
Mar 27, 2023 | 1.690 | 1.732 | 1.680 | 1.720 | 12,544 | +0.04(+2.38%) |
Mar 24, 2023 | 1.789 | 1.789 | 1.680 | 1.680 | 851 | +0.02(+1.20%) |
Mar 23, 2023 | 1.620 | 1.830 | 1.610 | 1.660 | 58,388 | +0.05(+3.11%) |
Mar 22, 2023 | 1.780 | 1.780 | 1.610 | 1.610 | 2,275 | -0.12(-6.94%) |
Mar 21, 2023 | 1.780 | 1.790 | 1.720 | 1.730 | 14,208 | -0.06(-3.35%) |
Mar 20, 2023 | 1.700 | 1.890 | 1.680 | 1.790 | 4,862 | +0.14(+8.48%) |
Mar 17, 2023 | 1.750 | 1.750 | 1.565 | 1.650 | 10,218 | -0.06(-3.51%) |
Mar 16, 2023 | 1.640 | 1.740 | 1.620 | 1.710 | 13,874 | +0.17(+11.04%) |
Mar 15, 2023 | 1.710 | 1.735 | 1.520 | 1.540 | 43,157 | -0.17(-9.94%) |
Mar 14, 2023 | 1.750 | 1.750 | 1.710 | 1.710 | 5,582 | +0.00(+0.00%) |
Mar 13, 2023 | 1.730 | 1.799 | 1.650 | 1.710 | 20,198 | -0.03(-1.72%) |
Mar 10, 2023 | 1.840 | 1.860 | 1.650 | 1.740 | 52,984 | -0.05(-2.79%) |
Mar 09, 2023 | 1.880 | 2.020 | 1.770 | 1.790 | 26,447 | -0.14(-7.25%) |
Mar 08, 2023 | 2.320 | 2.320 | 1.830 | 1.930 | 87,721 | -0.37(-16.09%) |
Mar 07, 2023 | 2.050 | 2.710 | 2.005 | 2.300 | 350,895 | +0.47(+25.68%) |
Mar 06, 2023 | 1.730 | 1.970 | 1.730 | 1.830 | 35,869 | +0.18(+10.91%) |
Mar 03, 2023 | 1.850 | 2.178 | 1.490 | 1.650 | 277,115 | -0.26(-13.61%) |
Mar 02, 2023 | 1.820 | 2.025 | 1.820 | 1.910 | 9,338 | +0.04(+2.14%) |
Mar 01, 2023 | 1.920 | 1.980 | 1.810 | 1.870 | 6,585 | -0.11(-5.56%) |
Feb 28, 2023 | 2.240 | 2.240 | 1.780 | 1.980 | 24,824 | +0.04(+2.06%) |
Feb 27, 2023 | 2.010 | 2.010 | 1.800 | 1.940 | 4,882 | +0.02(+1.04%) |
Feb 24, 2023 | 1.970 | 1.970 | 1.830 | 1.920 | 1,975 | +0.00(+0.00%) |
Feb 23, 2023 | 1.980 | 2.090 | 1.750 | 1.920 | 37,249 | -0.08(-4.00%) |
Feb 22, 2023 | 2.090 | 2.090 | 1.850 | 2.000 | 10,111 | -0.05(-2.44%) |
Feb 21, 2023 | 2.090 | 2.150 | 1.780 | 2.050 | 10,163 | -0.07(-3.30%) |
Feb 17, 2023 | 2.190 | 2.240 | 2.090 | 2.120 | 5,546 | -0.04(-1.85%) |
Feb 16, 2023 | 2.090 | 2.300 | 2.090 | 2.160 | 16,230 | +0.05(+2.37%) |
Feb 15, 2023 | 2.090 | 2.205 | 2.090 | 2.110 | 3,840 | -0.12(-5.38%) |
Feb 14, 2023 | 2.130 | 2.230 | 2.120 | 2.230 | 11,029 | +0.00(+0.00%) |
Feb 13, 2023 | 2.090 | 2.230 | 2.027 | 2.230 | 9,184 | +0.14(+6.70%) |
Feb 10, 2023 | 2.200 | 2.250 | 2.070 | 2.090 | 8,640 | -0.10(-4.57%) |
Feb 09, 2023 | 2.190 | 2.240 | 2.060 | 2.190 | 5,488 | +0.00(+0.00%) |
Feb 08, 2023 | 2.220 | 2.220 | 2.120 | 2.190 | 5,882 | +0.08(+3.79%) |
Feb 07, 2023 | 2.160 | 2.220 | 1.910 | 2.110 | 34,514 | -0.08(-3.65%) |
Feb 06, 2023 | 2.190 | 2.290 | 2.170 | 2.190 | 4,864 | -0.12(-5.19%) |
Feb 03, 2023 | 2.180 | 2.368 | 2.180 | 2.310 | 10,475 | +0.00(+0.00%) |
Feb 02, 2023 | 2.370 | 2.370 | 2.170 | 2.310 | 25,377 | +0.14(+6.45%) |
Feb 01, 2023 | 2.100 | 2.290 | 2.100 | 2.170 | 22,465 | +0.01(+0.46%) |
Jan 31, 2023 | 2.080 | 2.240 | 2.080 | 2.160 | 11,481 | +0.05(+2.37%) |
Jan 30, 2023 | 2.250 | 2.260 | 2.050 | 2.110 | 28,157 | -0.15(-6.64%) |
Jan 27, 2023 | 2.150 | 2.260 | 2.070 | 2.260 | 9,186 | +0.04(+1.80%) |
Jan 26, 2023 | 2.070 | 2.230 | 2.070 | 2.220 | 11,316 | +0.10(+4.72%) |
Jan 25, 2023 | 2.110 | 2.200 | 2.050 | 2.120 | 5,865 | +0.00(+0.00%) |
Jan 24, 2023 | 2.220 | 2.280 | 2.090 | 2.120 | 16,886 | -0.08(-3.64%) |
Jan 23, 2023 | 2.100 | 2.250 | 2.090 | 2.200 | 28,312 | +0.08(+3.77%) |
Jan 20, 2023 | 2.060 | 2.230 | 2.060 | 2.120 | 9,099 | -0.12(-5.36%) |
Jan 19, 2023 | 2.130 | 2.250 | 2.130 | 2.240 | 21,775 | -0.01(-0.44%) |
Jan 18, 2023 | 2.170 | 2.284 | 2.170 | 2.250 | 12,453 | -0.01(-0.44%) |
Jan 17, 2023 | 2.100 | 2.260 | 2.020 | 2.260 | 18,525 | +0.21(+10.24%) |
Jan 13, 2023 | 2.080 | 2.140 | 2.050 | 2.050 | 13,849 | -0.02(-0.97%) |
Jan 12, 2023 | 2.120 | 2.260 | 2.070 | 2.070 | 30,516 | -0.15(-6.55%) |
Jan 11, 2023 | 2.250 | 2.250 | 2.110 | 2.215 | 7,716 | +0.11(+5.48%) |
Jan 10, 2023 | 2.030 | 2.190 | 1.940 | 2.100 | 15,071 | +0.09(+4.48%) |
Jan 09, 2023 | 1.900 | 2.085 | 1.820 | 2.010 | 17,726 | +0.10(+5.24%) |
Jan 06, 2023 | 1.750 | 2.100 | 1.750 | 1.910 | 44,453 | +0.15(+8.52%) |
Jan 05, 2023 | 1.770 | 1.890 | 1.760 | 1.760 | 15,975 | -0.06(-3.30%) |
Jan 04, 2023 | 1.520 | 1.870 | 1.520 | 1.820 | 32,254 | +0.17(+10.30%) |
Jan 03, 2023 | 1.600 | 1.670 | 1.600 | 1.650 | 15,942 | +0.05(+3.45%) |
Dec 30, 2022 | 1.720 | 1.720 | 1.470 | 1.595 | 45,878 | -0.08(-4.78%) |
Dec 29, 2022 | 1.600 | 1.720 | 1.600 | 1.675 | 17,213 | -0.01(-0.89%) |
Dec 28, 2022 | 1.720 | 1.720 | 1.650 | 1.690 | 5,486 | -0.03(-1.74%) |
Dec 27, 2022 | 1.770 | 1.840 | 1.650 | 1.720 | 10,712 | -0.05(-2.82%) |
Dec 23, 2022 | 1.890 | 1.890 | 1.670 | 1.770 | 20,501 | -0.02(-1.12%) |
Dec 22, 2022 | 1.890 | 1.900 | 1.750 | 1.790 | 7,150 | -0.08(-4.28%) |
Dec 21, 2022 | 2.030 | 2.030 | 1.750 | 1.870 | 14,240 | +0.03(+1.72%) |
Dec 20, 2022 | 1.920 | 1.920 | 1.610 | 1.838 | 15,186 | -0.02(-0.89%) |
Dec 19, 2022 | 1.850 | 1.940 | 1.609 | 1.855 | 14,333 | +0.00(+0.27%) |
Dec 16, 2022 | 1.810 | 1.910 | 1.750 | 1.850 | 22,903 | +0.00(+0.00%) |
Dec 15, 2022 | 2.010 | 2.070 | 1.780 | 1.850 | 52,419 | -0.22(-10.67%) |
Dec 14, 2022 | 2.200 | 2.390 | 2.050 | 2.071 | 41,055 | -0.20(-8.77%) |
Dec 13, 2022 | 2.160 | 2.300 | 2.140 | 2.270 | 43,579 | +0.05(+2.25%) |
Dec 12, 2022 | 2.150 | 2.360 | 2.064 | 2.220 | 84,589 | +0.16(+7.77%) |
Dec 09, 2022 | 2.050 | 2.240 | 2.050 | 2.060 | 55,781 | -0.14(-6.36%) |
Dec 08, 2022 | 2.010 | 2.300 | 2.000 | 2.200 | 42,331 | -0.17(-6.99%) |
Dec 07, 2022 | 2.160 | 2.420 | 1.820 | 2.365 | 236,382 | -0.07(-3.06%) |
Dec 06, 2022 | 2.800 | 3.050 | 2.300 | 2.440 | 1,915,585 | +0.04(+1.67%) |
Dec 05, 2022 | 2.500 | 2.810 | 2.330 | 2.400 | 2,813 | -0.08(-3.23%) |
Dec 02, 2022 | 2.410 | 2.697 | 2.410 | 2.480 | 3,891 | -0.14(-5.34%) |
Dec 01, 2022 | 2.460 | 2.700 | 2.310 | 2.620 | 13,986 | +0.10(+3.76%) |
Nov 30, 2022 | 2.240 | 2.740 | 2.240 | 2.525 | 20,373 | -0.19(-6.83%) |
Nov 29, 2022 | 2.400 | 2.710 | 2.340 | 2.710 | 5,272 | +0.32(+13.39%) |
Nov 28, 2022 | 2.390 | 2.590 | 2.334 | 2.390 | 5,047 | +0.00(+0.00%) |
Nov 25, 2022 | 2.520 | 2.550 | 2.290 | 2.390 | 5,662 | +0.14(+6.22%) |
Nov 23, 2022 | 2.400 | 2.570 | 1.820 | 2.250 | 44,563 | -0.27(-10.62%) |
Nov 22, 2022 | 2.720 | 2.765 | 2.430 | 2.517 | 4,638 | -0.20(-7.45%) |
Nov 21, 2022 | 2.880 | 3.020 | 2.700 | 2.720 | 4,543 | -0.04(-1.45%) |
Nov 18, 2022 | 2.780 | 2.900 | 2.750 | 2.760 | 1,900 | +0.04(+1.47%) |
Nov 17, 2022 | 2.700 | 2.900 | 2.700 | 2.720 | 6,084 | +0.02(+0.74%) |
Nov 16, 2022 | 2.870 | 2.990 | 2.550 | 2.700 | 15,167 | -0.20(-7.06%) |
Nov 15, 2022 | 3.010 | 3.010 | 2.770 | 2.905 | 16,025 | -0.16(-5.14%) |
Nov 14, 2022 | 2.770 | 3.080 | 2.711 | 3.062 | 12,454 | +0.19(+6.70%) |
Nov 11, 2022 | 2.750 | 2.945 | 2.747 | 2.870 | 11,449 | +0.05(+1.77%) |
Nov 10, 2022 | 2.850 | 2.880 | 2.693 | 2.820 | 4,617 | +0.01(+0.36%) |
Nov 09, 2022 | 2.880 | 2.880 | 2.755 | 2.810 | 3,099 | -0.04(-1.40%) |
Nov 08, 2022 | 2.800 | 2.900 | 2.750 | 2.850 | 5,805 | +0.07(+2.44%) |
Nov 07, 2022 | 2.800 | 2.840 | 2.670 | 2.782 | 4,044 | +0.12(+4.59%) |
Nov 04, 2022 | 2.690 | 2.740 | 2.620 | 2.660 | 14,430 | +0.11(+4.31%) |
Nov 03, 2022 | 2.570 | 2.750 | 2.320 | 2.550 | 40,335 | -0.02(-0.78%) |
Nov 02, 2022 | 2.550 | 2.590 | 2.335 | 2.570 | 4,393 | +0.13(+5.33%) |
Nov 01, 2022 | 2.470 | 2.585 | 2.250 | 2.440 | 7,120 | +0.14(+6.09%) |
Oct 31, 2022 | 2.570 | 2.580 | 2.270 | 2.300 | 6,239 | -0.26(-10.24%) |
Oct 28, 2022 | 2.500 | 2.590 | 2.340 | 2.562 | 7,075 | +0.11(+4.58%) |
Oct 27, 2022 | 2.590 | 2.600 | 2.410 | 2.450 | 7,521 | -0.12(-4.67%) |
Oct 26, 2022 | 2.550 | 2.580 | 2.550 | 2.570 | 1,148 | -0.01(-0.39%) |
Oct 25, 2022 | 2.590 | 2.590 | 2.491 | 2.580 | 2,213 | +0.14(+5.74%) |
Oct 24, 2022 | 2.520 | 2.540 | 2.280 | 2.440 | 16,077 | -0.06(-2.40%) |
Oct 21, 2022 | 2.600 | 2.600 | 2.500 | 2.500 | 7,741 | -0.10(-3.85%) |
Oct 20, 2022 | 2.580 | 2.600 | 2.560 | 2.600 | 2,102 | +0.01(+0.39%) |
Oct 19, 2022 | 2.500 | 2.590 | 2.500 | 2.590 | 5,686 | -0.01(-0.38%) |
Oct 18, 2022 | 2.480 | 2.605 | 2.413 | 2.600 | 13,339 | +0.18(+7.44%) |
Oct 17, 2022 | 2.340 | 2.420 | 2.340 | 2.420 | 16,583 | +0.12(+5.22%) |
Oct 14, 2022 | 2.450 | 2.450 | 2.300 | 2.300 | 8,696 | -0.12(-4.96%) |
Oct 13, 2022 | 2.360 | 2.420 | 2.360 | 2.420 | 2,233 | +0.06(+2.54%) |
Oct 12, 2022 | 2.480 | 2.480 | 2.360 | 2.360 | 1,656 | -0.12(-4.68%) |
Oct 11, 2022 | 2.290 | 2.476 | 2.250 | 2.476 | 3,327 | +0.17(+7.18%) |
Oct 10, 2022 | 2.400 | 2.420 | 2.300 | 2.310 | 7,713 | -0.07(-2.94%) |
Oct 07, 2022 | 2.500 | 2.520 | 2.360 | 2.380 | 27,014 | -0.26(-9.85%) |
Oct 06, 2022 | 2.560 | 2.640 | 2.500 | 2.640 | 11,265 | +0.08(+3.13%) |
Oct 05, 2022 | 2.700 | 2.700 | 2.520 | 2.560 | 6,518 | -0.03(-1.16%) |
Oct 04, 2022 | 2.500 | 2.744 | 2.500 | 2.590 | 53,748 | -0.04(-1.52%) |
Oct 03, 2022 | 2.680 | 2.750 | 2.600 | 2.630 | 1,996 | +0.02(+0.77%) |
Sep 30, 2022 | 2.630 | 2.750 | 2.610 | 2.610 | 4,636 | -0.09(-3.33%) |
Sep 29, 2022 | 2.580 | 2.710 | 2.580 | 2.700 | 4,029 | +0.18(+7.29%) |
Sep 28, 2022 | 2.510 | 2.517 | 2.517 | 2.517 | 2,024 | -0.03(-1.31%) |
Sep 27, 2022 | 2.710 | 2.710 | 2.290 | 2.550 | 28,938 | +0.05(+2.00%) |
Sep 26, 2022 | 2.500 | 2.700 | 2.460 | 2.500 | 26,214 | -0.05(-1.96%) |
Sep 23, 2022 | 2.650 | 2.671 | 2.530 | 2.550 | 21,018 | -0.10(-3.77%) |
Sep 22, 2022 | 2.750 | 2.839 | 2.650 | 2.650 | 10,358 | -0.12(-4.33%) |
Sep 21, 2022 | 2.920 | 2.920 | 2.720 | 2.770 | 7,722 | -0.08(-2.81%) |
Sep 20, 2022 | 2.830 | 2.940 | 2.710 | 2.850 | 7,938 | +0.15(+5.56%) |
Sep 19, 2022 | 2.650 | 2.980 | 2.650 | 2.700 | 23,270 | +0.10(+3.85%) |
Sep 16, 2022 | 2.860 | 2.860 | 2.600 | 2.600 | 14,956 | -0.09(-3.35%) |
Sep 15, 2022 | 2.750 | 2.800 | 2.650 | 2.690 | 12,818 | -0.02(-0.74%) |
Sep 14, 2022 | 2.760 | 2.880 | 2.667 | 2.710 | 18,403 | -0.09(-3.21%) |
Sep 13, 2022 | 2.750 | 2.900 | 2.630 | 2.800 | 29,621 | -0.05(-1.75%) |
Sep 12, 2022 | 3.080 | 3.080 | 2.780 | 2.850 | 11,333 | +0.02(+0.71%) |
Sep 09, 2022 | 2.810 | 3.000 | 2.750 | 2.830 | 23,191 | +0.10(+3.66%) |
Sep 08, 2022 | 2.550 | 2.800 | 2.550 | 2.730 | 23,878 | +0.08(+3.02%) |
Sep 07, 2022 | 2.720 | 2.810 | 2.621 | 2.650 | 23,102 | +0.08(+3.11%) |
Sep 06, 2022 | 2.630 | 2.980 | 2.570 | 2.570 | 59,370 | -0.20(-7.22%) |
Sep 02, 2022 | 2.860 | 2.920 | 2.740 | 2.770 | 12,716 | +0.04(+1.47%) |
Sep 01, 2022 | 2.980 | 2.990 | 2.480 | 2.730 | 38,644 | -0.14(-4.88%) |
Aug 31, 2022 | 3.040 | 3.040 | 2.800 | 2.870 | 16,079 | +0.03(+1.06%) |
Aug 30, 2022 | 3.050 | 3.050 | 2.800 | 2.840 | 43,943 | -0.12(-4.05%) |
Aug 29, 2022 | 2.900 | 3.180 | 2.860 | 2.960 | 45,411 | -0.03(-1.00%) |
Aug 26, 2022 | 3.100 | 3.130 | 2.904 | 2.990 | 61,619 | -0.11(-3.55%) |
Aug 25, 2022 | 3.160 | 3.220 | 2.970 | 3.100 | 32,513 | -0.01(-0.32%) |
Aug 24, 2022 | 3.230 | 3.230 | 3.050 | 3.110 | 24,171 | -0.16(-4.89%) |
Aug 23, 2022 | 3.030 | 3.270 | 3.000 | 3.270 | 28,629 | +0.26(+8.64%) |
Aug 22, 2022 | 3.100 | 3.150 | 3.010 | 3.010 | 45,261 | -0.11(-3.53%) |
Aug 19, 2022 | 3.270 | 3.272 | 2.980 | 3.120 | 61,079 | -0.15(-4.59%) |
Aug 18, 2022 | 3.120 | 3.400 | 3.000 | 3.270 | 149,234 | +0.13(+4.14%) |
Aug 17, 2022 | 3.070 | 3.190 | 3.010 | 3.140 | 42,228 | +0.08(+2.61%) |
Aug 16, 2022 | 3.000 | 3.110 | 3.000 | 3.060 | 55,489 | +0.05(+1.66%) |
Aug 15, 2022 | 3.000 | 3.280 | 2.960 | 3.010 | 92,725 | +0.10(+3.44%) |
Aug 12, 2022 | 3.000 | 3.100 | 2.760 | 2.910 | 116,191 | -0.18(-5.83%) |
Aug 11, 2022 | 3.230 | 3.232 | 3.060 | 3.090 | 25,000 | -0.11(-3.44%) |
Aug 10, 2022 | 3.420 | 3.420 | 2.950 | 3.200 | 211,368 | -0.17(-5.04%) |
Aug 09, 2022 | 3.300 | 3.640 | 3.140 | 3.370 | 70,468 | +0.00(+0.00%) |
Aug 08, 2022 | 3.130 | 3.420 | 3.130 | 3.370 | 74,478 | +0.30(+9.77%) |
Aug 05, 2022 | 3.000 | 3.190 | 2.855 | 3.070 | 88,408 | +0.07(+2.33%) |
Aug 04, 2022 | 3.060 | 3.170 | 2.901 | 3.000 | 71,129 | -0.13(-4.15%) |
Aug 03, 2022 | 2.660 | 3.190 | 2.660 | 3.130 | 248,001 | +0.49(+18.56%) |
Aug 02, 2022 | 2.670 | 2.800 | 2.600 | 2.640 | 77,260 | -0.08(-2.94%) |
Aug 01, 2022 | 2.740 | 2.841 | 2.610 | 2.720 | 81,543 | +0.12(+4.62%) |
Jul 29, 2022 | 2.860 | 2.921 | 2.510 | 2.600 | 137,176 | -0.25(-8.77%) |
Jul 28, 2022 | 2.860 | 2.950 | 2.630 | 2.850 | 242,166 | -0.15(-5.00%) |
Jul 27, 2022 | 3.050 | 4.080 | 2.891 | 3.000 | 2,615,350 | -0.01(-0.33%) |
Jul 26, 2022 | 3.040 | 3.264 | 2.930 | 3.010 | 62,426 | -0.04(-1.31%) |
Jul 25, 2022 | 3.090 | 3.240 | 3.050 | 3.050 | 64,886 | -0.03(-0.97%) |
Jul 22, 2022 | 3.370 | 3.494 | 3.020 | 3.080 | 47,046 | -0.32(-9.41%) |
Jul 21, 2022 | 3.550 | 3.910 | 3.360 | 3.400 | 123,352 | -0.12(-3.41%) |
Jul 20, 2022 | 3.470 | 3.620 | 3.470 | 3.520 | 109,089 | -0.08(-2.27%) |
Jul 19, 2022 | 3.210 | 3.810 | 3.202 | 3.602 | 381,785 | +0.50(+16.19%) |
Jul 18, 2022 | 3.470 | 3.490 | 3.080 | 3.100 | 74,201 | -0.27(-8.01%) |
Jul 15, 2022 | 3.430 | 3.510 | 3.220 | 3.370 | 54,692 | -0.02(-0.59%) |
Jul 14, 2022 | 3.600 | 3.780 | 3.340 | 3.390 | 110,228 | -0.32(-8.63%) |
Jul 13, 2022 | 4.080 | 4.260 | 3.680 | 3.710 | 129,931 | -0.40(-9.73%) |
Jul 12, 2022 | 4.080 | 4.250 | 3.710 | 4.110 | 105,627 | +0.05(+1.23%) |
Jul 11, 2022 | 4.180 | 4.180 | 3.990 | 4.060 | 5,510 | +0.01(+0.32%) |
Jul 08, 2022 | 4.330 | 4.330 | 4.047 | 4.047 | 10,016 | -0.12(-2.95%) |
Jul 07, 2022 | 4.220 | 4.300 | 3.850 | 4.170 | 56,329 | -0.12(-2.80%) |
Jul 06, 2022 | 4.240 | 4.300 | 4.110 | 4.290 | 38,087 | +0.24(+5.93%) |
Jul 05, 2022 | 4.500 | 4.760 | 3.912 | 4.050 | 844,168 | -0.48(-10.60%) |
Jul 01, 2022 | 4.550 | 4.700 | 4.410 | 4.530 | 43,616 | -0.12(-2.58%) |
Jun 30, 2022 | 4.410 | 5.414 | 4.300 | 4.650 | 329,188 | +0.20(+4.49%) |
Jun 29, 2022 | 4.740 | 4.810 | 4.320 | 4.450 | 44,339 | -0.38(-7.87%) |
Jun 28, 2022 | 5.050 | 5.050 | 4.500 | 4.830 | 134,248 | -0.18(-3.59%) |
Jun 27, 2022 | 6.370 | 6.800 | 4.675 | 5.010 | 1,522,356 | -1.39(-21.72%) |
Jun 24, 2022 | 7.220 | 8.500 | 6.340 | 6.400 | 164,147 | -1.20(-15.79%) |
Jun 23, 2022 | 6.680 | 7.870 | 6.680 | 7.600 | 87,780 | +0.64(+9.20%) |
Jun 22, 2022 | 6.510 | 7.860 | 6.500 | 6.960 | 235,369 | +0.06(+0.87%) |
Jun 21, 2022 | 5.990 | 7.300 | 5.750 | 6.900 | 269,566 | +0.71(+11.47%) |
Jun 17, 2022 | 5.750 | 6.727 | 5.580 | 6.190 | 48,153 | +0.26(+4.38%) |
Jun 16, 2022 | 6.100 | 6.129 | 5.630 | 5.930 | 28,782 | -0.22(-3.58%) |
Jun 15, 2022 | 6.400 | 6.670 | 6.130 | 6.150 | 8,262 | +0.04(+0.65%) |
Jun 14, 2022 | 6.060 | 6.740 | 6.050 | 6.110 | 37,391 | -0.14(-2.24%) |
Jun 13, 2022 | 6.250 | 6.362 | 6.070 | 6.250 | 4,866 | -0.41(-6.16%) |
Jun 10, 2022 | 6.250 | 6.896 | 5.850 | 6.660 | 42,810 | +0.59(+9.72%) |
Jun 09, 2022 | 6.690 | 6.700 | 6.070 | 6.070 | 11,479 | -0.32(-5.01%) |
Jun 08, 2022 | 6.450 | 6.792 | 6.390 | 6.390 | 4,587 | +0.01(+0.16%) |
Jun 07, 2022 | 6.210 | 6.600 | 6.120 | 6.380 | 6,504 | +0.14(+2.24%) |
Jun 06, 2022 | 6.570 | 6.870 | 6.100 | 6.240 | 11,707 | -0.01(-0.16%) |
Jun 03, 2022 | 6.690 | 6.800 | 6.250 | 6.250 | 3,756 | -0.61(-8.89%) |
Jun 02, 2022 | 6.520 | 7.030 | 6.520 | 6.860 | 2,150 | +0.07(+1.03%) |