Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.640 | 1.690 | 1.625 | 1.670 | 240,690 | +0.02(+1.21%) |
Aug 30, 2023 | 1.720 | 1.730 | 1.640 | 1.650 | 169,757 | -0.09(-5.17%) |
Aug 29, 2023 | 1.660 | 1.750 | 1.650 | 1.740 | 206,863 | +0.08(+4.82%) |
Aug 28, 2023 | 1.670 | 1.720 | 1.650 | 1.660 | 171,494 | +0.01(+0.61%) |
Aug 25, 2023 | 1.680 | 1.710 | 1.570 | 1.650 | 423,665 | -0.02(-1.20%) |
Aug 24, 2023 | 1.760 | 1.780 | 1.670 | 1.670 | 328,016 | -0.08(-4.57%) |
Aug 23, 2023 | 1.710 | 1.770 | 1.710 | 1.750 | 251,320 | +0.05(+2.94%) |
Aug 22, 2023 | 1.660 | 1.730 | 1.640 | 1.700 | 373,477 | +0.05(+3.03%) |
Aug 21, 2023 | 1.640 | 1.670 | 1.585 | 1.650 | 333,142 | +0.04(+2.48%) |
Aug 18, 2023 | 1.600 | 1.640 | 1.540 | 1.610 | 283,545 | +0.01(+0.63%) |
Aug 17, 2023 | 1.680 | 1.701 | 1.580 | 1.600 | 649,554 | -0.05(-3.03%) |
Aug 16, 2023 | 1.680 | 1.720 | 1.630 | 1.650 | 352,189 | -0.06(-3.51%) |
Aug 15, 2023 | 1.810 | 1.830 | 1.690 | 1.710 | 355,273 | -0.10(-5.52%) |
Aug 14, 2023 | 1.910 | 1.910 | 1.720 | 1.810 | 681,185 | -0.01(-0.55%) |
Aug 11, 2023 | 1.850 | 1.901 | 1.820 | 1.820 | 188,411 | -0.06(-3.19%) |
Aug 10, 2023 | 1.840 | 1.950 | 1.820 | 1.880 | 512,257 | +0.06(+3.30%) |
Aug 09, 2023 | 1.990 | 2.000 | 1.800 | 1.820 | 610,448 | -0.15(-7.61%) |
Aug 08, 2023 | 1.900 | 1.980 | 1.870 | 1.970 | 716,147 | +0.08(+4.23%) |
Aug 07, 2023 | 2.010 | 2.010 | 1.860 | 1.890 | 859,917 | -0.12(-5.97%) |
Aug 04, 2023 | 2.220 | 2.220 | 1.990 | 2.010 | 603,552 | -0.12(-5.63%) |
Aug 03, 2023 | 2.130 | 2.390 | 2.130 | 2.130 | 722,015 | -0.03(-1.39%) |
Aug 02, 2023 | 2.320 | 2.320 | 2.110 | 2.160 | 561,103 | -0.17(-7.30%) |
Aug 01, 2023 | 2.380 | 2.395 | 2.295 | 2.330 | 421,541 | -0.08(-3.32%) |
Jul 31, 2023 | 2.390 | 2.450 | 2.320 | 2.410 | 546,727 | +0.04(+1.69%) |
Jul 28, 2023 | 2.070 | 2.380 | 2.070 | 2.370 | 650,600 | +0.33(+16.18%) |
Jul 27, 2023 | 2.240 | 2.300 | 2.020 | 2.040 | 919,465 | -0.14(-6.42%) |
Jul 26, 2023 | 2.270 | 2.300 | 2.170 | 2.180 | 940,003 | -0.12(-5.22%) |
Jul 25, 2023 | 2.340 | 2.410 | 2.280 | 2.300 | 573,545 | -0.07(-2.95%) |
Jul 24, 2023 | 2.470 | 2.495 | 2.300 | 2.370 | 928,974 | -0.11(-4.44%) |
Jul 21, 2023 | 2.580 | 2.590 | 2.350 | 2.480 | 1,052,782 | -0.06(-2.36%) |
Jul 20, 2023 | 2.650 | 2.690 | 2.510 | 2.540 | 904,432 | -0.11(-4.15%) |
Jul 19, 2023 | 2.630 | 2.775 | 2.611 | 2.650 | 1,280,170 | +0.05(+1.92%) |
Jul 18, 2023 | 2.570 | 2.660 | 2.555 | 2.600 | 612,272 | +0.03(+1.17%) |
Jul 17, 2023 | 2.500 | 2.720 | 2.500 | 2.570 | 1,162,956 | +0.04(+1.58%) |
Jul 14, 2023 | 2.720 | 2.800 | 2.500 | 2.530 | 1,344,179 | -0.19(-6.99%) |
Jul 13, 2023 | 2.580 | 2.820 | 2.568 | 2.720 | 1,480,840 | +0.14(+5.43%) |
Jul 12, 2023 | 2.720 | 2.800 | 2.510 | 2.580 | 1,900,152 | -0.11(-4.09%) |
Jul 11, 2023 | 2.670 | 2.700 | 2.540 | 2.690 | 1,174,652 | +0.09(+3.46%) |
Jul 10, 2023 | 2.650 | 2.730 | 2.500 | 2.600 | 1,511,072 | +0.03(+1.17%) |
Jul 07, 2023 | 2.570 | 2.710 | 2.430 | 2.570 | 1,758,708 | +0.00(+0.00%) |
Jul 06, 2023 | 2.800 | 2.850 | 2.340 | 2.570 | 3,207,583 | -0.30(-10.45%) |
Jul 05, 2023 | 2.280 | 3.110 | 2.250 | 2.870 | 4,559,882 | +0.54(+23.18%) |
Jul 03, 2023 | 2.590 | 2.600 | 2.250 | 2.330 | 1,748,520 | -0.18(-7.17%) |
Jun 30, 2023 | 2.440 | 2.760 | 2.275 | 2.510 | 4,649,276 | +0.21(+9.13%) |
Jun 29, 2023 | 1.990 | 2.360 | 1.970 | 2.300 | 4,720,959 | +0.36(+18.56%) |
Jun 28, 2023 | 1.650 | 1.970 | 1.620 | 1.940 | 4,475,627 | +0.34(+21.25%) |
Jun 27, 2023 | 1.430 | 1.670 | 1.430 | 1.600 | 4,234,347 | +0.17(+11.89%) |
Jun 26, 2023 | 1.490 | 1.520 | 1.425 | 1.430 | 545,016 | -0.07(-4.67%) |
Jun 23, 2023 | 1.540 | 1.560 | 1.470 | 1.500 | 656,124 | -0.04(-2.60%) |
Jun 22, 2023 | 1.690 | 1.690 | 1.540 | 1.540 | 343,748 | -0.13(-7.78%) |
Jun 21, 2023 | 1.640 | 1.680 | 1.600 | 1.670 | 216,867 | +0.00(+0.00%) |
Jun 20, 2023 | 1.600 | 1.675 | 1.580 | 1.670 | 361,281 | +0.04(+2.45%) |
Jun 16, 2023 | 1.650 | 1.660 | 1.590 | 1.630 | 313,428 | -0.02(-1.21%) |
Jun 15, 2023 | 1.670 | 1.670 | 1.590 | 1.650 | 433,538 | -0.02(-0.90%) |
Jun 14, 2023 | 1.760 | 1.775 | 1.641 | 1.665 | 409,090 | -0.03(-2.06%) |
Jun 13, 2023 | 1.740 | 1.779 | 1.690 | 1.700 | 402,565 | +0.01(+0.59%) |
Jun 12, 2023 | 1.720 | 1.740 | 1.660 | 1.690 | 264,450 | -0.03(-1.74%) |
Jun 09, 2023 | 1.750 | 1.830 | 1.690 | 1.720 | 394,896 | -0.08(-4.44%) |
Jun 08, 2023 | 1.680 | 1.820 | 1.650 | 1.800 | 542,648 | +0.12(+7.14%) |
Jun 07, 2023 | 1.710 | 1.740 | 1.640 | 1.680 | 366,446 | -0.04(-2.33%) |
Jun 06, 2023 | 1.640 | 1.740 | 1.590 | 1.720 | 449,561 | +0.10(+6.17%) |
Jun 05, 2023 | 1.580 | 1.666 | 1.575 | 1.620 | 285,703 | +0.04(+2.53%) |
Jun 02, 2023 | 1.620 | 1.660 | 1.550 | 1.580 | 588,075 | -0.04(-2.47%) |
Jun 01, 2023 | 1.680 | 1.680 | 1.610 | 1.620 | 259,887 | -0.03(-1.82%) |
May 31, 2023 | 1.750 | 1.761 | 1.630 | 1.650 | 422,014 | -0.09(-5.17%) |
May 30, 2023 | 1.700 | 1.790 | 1.700 | 1.740 | 274,254 | +0.03(+1.75%) |
May 26, 2023 | 1.630 | 1.710 | 1.630 | 1.710 | 348,200 | +0.06(+3.64%) |
May 25, 2023 | 1.770 | 1.770 | 1.595 | 1.650 | 945,618 | -0.09(-5.17%) |
May 24, 2023 | 1.920 | 1.920 | 1.730 | 1.740 | 794,955 | -0.18(-9.37%) |
May 23, 2023 | 1.950 | 2.105 | 1.910 | 1.920 | 947,168 | -0.05(-2.54%) |
May 22, 2023 | 1.870 | 1.995 | 1.820 | 1.970 | 695,592 | +0.11(+5.91%) |
May 19, 2023 | 1.780 | 1.910 | 1.770 | 1.860 | 1,440,340 | +0.09(+5.08%) |
May 18, 2023 | 1.850 | 1.880 | 1.730 | 1.770 | 906,278 | -0.04(-2.21%) |
May 17, 2023 | 1.750 | 1.820 | 1.650 | 1.810 | 815,168 | +0.11(+6.47%) |
May 16, 2023 | 1.790 | 1.880 | 1.670 | 1.700 | 745,427 | -0.06(-3.41%) |
May 15, 2023 | 1.750 | 1.800 | 1.715 | 1.760 | 467,813 | +0.02(+1.15%) |
May 12, 2023 | 1.720 | 1.810 | 1.695 | 1.740 | 493,790 | -0.08(-4.40%) |
May 11, 2023 | 1.810 | 1.830 | 1.670 | 1.820 | 613,239 | +0.03(+1.68%) |
May 10, 2023 | 1.790 | 1.860 | 1.770 | 1.790 | 426,766 | +0.01(+0.56%) |
May 09, 2023 | 1.780 | 1.870 | 1.690 | 1.780 | 762,272 | -0.01(-0.56%) |
May 08, 2023 | 1.680 | 1.790 | 1.610 | 1.790 | 641,725 | +0.13(+7.83%) |
May 05, 2023 | 1.670 | 1.685 | 1.585 | 1.660 | 635,521 | +0.03(+1.84%) |
May 04, 2023 | 1.820 | 1.889 | 1.570 | 1.630 | 1,346,192 | -0.10(-5.78%) |
May 03, 2023 | 1.690 | 1.810 | 1.660 | 1.730 | 459,289 | +0.03(+1.76%) |
May 02, 2023 | 1.680 | 1.710 | 1.655 | 1.700 | 353,677 | +0.01(+0.59%) |
May 01, 2023 | 1.670 | 1.720 | 1.650 | 1.690 | 554,560 | +0.03(+1.81%) |
Apr 28, 2023 | 1.670 | 1.710 | 1.620 | 1.660 | 349,524 | +0.00(+0.00%) |
Apr 27, 2023 | 1.600 | 1.690 | 1.580 | 1.660 | 525,083 | +0.03(+1.84%) |
Apr 26, 2023 | 1.560 | 1.650 | 1.520 | 1.630 | 824,612 | +0.07(+4.49%) |
Apr 25, 2023 | 1.490 | 1.600 | 1.490 | 1.560 | 682,512 | +0.04(+2.63%) |
Apr 24, 2023 | 1.530 | 1.560 | 1.480 | 1.520 | 479,845 | -0.04(-2.56%) |
Apr 21, 2023 | 1.560 | 1.610 | 1.530 | 1.560 | 449,350 | -0.01(-0.64%) |
Apr 20, 2023 | 1.630 | 1.640 | 1.550 | 1.570 | 446,840 | -0.07(-4.27%) |
Apr 19, 2023 | 1.600 | 1.700 | 1.550 | 1.640 | 720,889 | +0.02(+1.23%) |
Apr 18, 2023 | 1.540 | 1.620 | 1.490 | 1.620 | 466,741 | +0.08(+4.85%) |
Apr 17, 2023 | 1.430 | 1.560 | 1.430 | 1.545 | 661,705 | +0.11(+8.04%) |
Apr 14, 2023 | 1.460 | 1.510 | 1.400 | 1.430 | 579,001 | -0.09(-5.92%) |
Apr 13, 2023 | 1.360 | 1.550 | 1.360 | 1.520 | 1,158,797 | +0.14(+10.14%) |
Apr 12, 2023 | 1.420 | 1.460 | 1.370 | 1.380 | 638,510 | -0.06(-4.17%) |
Apr 11, 2023 | 1.300 | 1.450 | 1.300 | 1.440 | 1,404,056 | +0.11(+8.27%) |
Apr 10, 2023 | 1.390 | 1.390 | 1.290 | 1.330 | 1,145,061 | -0.06(-4.32%) |
Apr 06, 2023 | 1.540 | 1.550 | 1.360 | 1.390 | 3,344,315 | -0.16(-10.32%) |
Apr 05, 2023 | 1.730 | 1.850 | 1.460 | 1.550 | 30,829,732 | +0.09(+6.16%) |
Apr 04, 2023 | 1.600 | 1.600 | 1.450 | 1.460 | 505,155 | -0.15(-9.32%) |
Apr 03, 2023 | 1.460 | 1.640 | 1.460 | 1.610 | 586,823 | +0.12(+8.05%) |
Mar 31, 2023 | 1.460 | 1.530 | 1.450 | 1.490 | 194,592 | +0.05(+3.47%) |
Mar 30, 2023 | 1.490 | 1.510 | 1.410 | 1.440 | 265,967 | -0.04(-2.70%) |
Mar 29, 2023 | 1.480 | 1.510 | 1.445 | 1.480 | 291,959 | +0.02(+1.37%) |
Mar 28, 2023 | 1.550 | 1.550 | 1.420 | 1.460 | 436,284 | -0.07(-4.58%) |
Mar 27, 2023 | 1.480 | 1.540 | 1.470 | 1.530 | 622,405 | +0.05(+3.38%) |
Mar 24, 2023 | 1.510 | 1.510 | 1.395 | 1.480 | 421,202 | -0.01(-0.67%) |
Mar 23, 2023 | 1.580 | 1.600 | 1.430 | 1.490 | 617,242 | -0.09(-5.70%) |
Mar 22, 2023 | 1.750 | 1.750 | 1.570 | 1.580 | 519,883 | -0.11(-6.51%) |
Mar 21, 2023 | 1.680 | 1.725 | 1.645 | 1.690 | 504,601 | +0.02(+1.20%) |
Mar 20, 2023 | 1.660 | 1.690 | 1.640 | 1.670 | 515,573 | +0.02(+1.21%) |
Mar 17, 2023 | 1.720 | 1.754 | 1.630 | 1.650 | 808,446 | -0.11(-6.25%) |
Mar 16, 2023 | 1.630 | 1.800 | 1.615 | 1.760 | 586,017 | +0.12(+7.32%) |
Mar 15, 2023 | 1.820 | 1.760 | 1.640 | 1.640 | 719,657 | -0.12(-6.82%) |
Mar 14, 2023 | 1.720 | 1.800 | 1.670 | 1.760 | 1,164,491 | +0.08(+4.76%) |
Mar 13, 2023 | 1.690 | 1.760 | 1.600 | 1.680 | 968,623 | +0.02(+1.20%) |
Mar 10, 2023 | 1.910 | 1.950 | 1.630 | 1.660 | 1,299,003 | -0.25(-13.09%) |
Mar 09, 2023 | 2.170 | 2.210 | 1.895 | 1.910 | 1,114,503 | -0.26(-11.98%) |
Mar 08, 2023 | 2.350 | 2.350 | 2.120 | 2.170 | 1,207,736 | -0.15(-6.47%) |
Mar 07, 2023 | 2.210 | 2.430 | 2.140 | 2.320 | 1,613,947 | +0.09(+4.04%) |
Mar 06, 2023 | 1.910 | 2.270 | 1.895 | 2.230 | 1,626,342 | +0.30(+15.54%) |
Mar 03, 2023 | 1.970 | 2.015 | 1.910 | 1.930 | 618,123 | -0.05(-2.53%) |
Mar 02, 2023 | 1.970 | 2.030 | 1.960 | 1.980 | 489,139 | +0.00(+0.00%) |
Mar 01, 2023 | 1.990 | 2.020 | 1.951 | 1.980 | 856,418 | +0.00(+0.00%) |
Feb 28, 2023 | 1.900 | 1.995 | 1.880 | 1.980 | 637,010 | +0.09(+4.76%) |
Feb 27, 2023 | 1.890 | 1.950 | 1.780 | 1.890 | 869,630 | +0.00(+0.00%) |
Feb 24, 2023 | 1.960 | 1.980 | 1.800 | 1.890 | 668,865 | -0.08(-4.06%) |
Feb 23, 2023 | 1.850 | 2.010 | 1.850 | 1.970 | 773,426 | +0.08(+4.23%) |
Feb 22, 2023 | 1.920 | 1.960 | 1.860 | 1.890 | 633,119 | -0.03(-1.56%) |
Feb 21, 2023 | 1.990 | 2.021 | 1.910 | 1.920 | 645,708 | -0.09(-4.48%) |
Feb 17, 2023 | 1.990 | 2.070 | 1.950 | 2.010 | 680,314 | +0.03(+1.52%) |
Feb 16, 2023 | 2.160 | 2.180 | 1.965 | 1.980 | 871,662 | -0.14(-6.60%) |
Feb 15, 2023 | 1.960 | 2.195 | 1.960 | 2.120 | 1,562,749 | +0.13(+6.53%) |
Feb 14, 2023 | 1.980 | 2.040 | 1.930 | 1.990 | 794,023 | -0.01(-0.50%) |
Feb 13, 2023 | 2.080 | 2.080 | 1.990 | 2.000 | 593,168 | -0.04(-1.96%) |
Feb 10, 2023 | 2.060 | 2.135 | 1.940 | 2.040 | 1,058,240 | +0.01(+0.49%) |
Feb 09, 2023 | 2.280 | 2.360 | 2.020 | 2.030 | 1,263,887 | -0.21(-9.38%) |
Feb 08, 2023 | 2.420 | 2.465 | 2.230 | 2.240 | 1,755,590 | -0.26(-10.40%) |
Feb 07, 2023 | 2.650 | 2.780 | 2.480 | 2.500 | 1,547,493 | -0.11(-4.21%) |
Feb 06, 2023 | 2.950 | 3.170 | 2.550 | 2.610 | 2,760,986 | -0.26(-9.06%) |
Feb 03, 2023 | 2.540 | 2.900 | 2.510 | 2.870 | 1,292,315 | +0.30(+11.67%) |
Feb 02, 2023 | 2.530 | 2.740 | 2.455 | 2.570 | 1,630,669 | +0.05(+1.98%) |
Feb 01, 2023 | 2.400 | 2.590 | 2.320 | 2.520 | 1,186,684 | +0.12(+5.00%) |
Jan 31, 2023 | 2.170 | 2.510 | 2.111 | 2.400 | 1,740,726 | +0.30(+14.29%) |
Jan 30, 2023 | 2.220 | 2.220 | 2.060 | 2.100 | 1,018,098 | -0.14(-6.25%) |
Jan 27, 2023 | 2.060 | 2.300 | 2.060 | 2.240 | 1,869,777 | +0.17(+8.21%) |
Jan 26, 2023 | 1.930 | 2.163 | 1.871 | 2.070 | 1,476,372 | +0.15(+7.81%) |
Jan 25, 2023 | 1.990 | 2.020 | 1.850 | 1.920 | 1,067,492 | -0.04(-2.04%) |
Jan 24, 2023 | 1.810 | 2.010 | 1.720 | 1.960 | 1,495,955 | +0.17(+9.50%) |
Jan 23, 2023 | 1.870 | 1.870 | 1.750 | 1.790 | 1,079,304 | -0.07(-3.76%) |
Jan 20, 2023 | 1.810 | 1.915 | 1.700 | 1.860 | 1,578,153 | +0.07(+3.91%) |
Jan 19, 2023 | 1.520 | 1.830 | 1.460 | 1.790 | 4,089,297 | +0.29(+19.33%) |
Jan 18, 2023 | 1.550 | 1.640 | 1.490 | 1.500 | 668,889 | -0.04(-2.60%) |
Jan 17, 2023 | 1.560 | 1.570 | 1.500 | 1.540 | 759,374 | +0.00(+0.00%) |
Jan 13, 2023 | 1.530 | 1.640 | 1.525 | 1.540 | 1,134,692 | -0.02(-1.28%) |
Jan 12, 2023 | 1.470 | 1.570 | 1.430 | 1.560 | 1,291,378 | +0.09(+6.12%) |
Jan 11, 2023 | 1.410 | 1.470 | 1.391 | 1.470 | 687,412 | +0.05(+3.52%) |
Jan 10, 2023 | 1.400 | 1.450 | 1.400 | 1.420 | 340,039 | +0.02(+1.43%) |
Jan 09, 2023 | 1.390 | 1.470 | 1.350 | 1.400 | 540,726 | +0.02(+1.45%) |
Jan 06, 2023 | 1.370 | 1.390 | 1.300 | 1.380 | 260,237 | +0.03(+2.22%) |
Jan 05, 2023 | 1.390 | 1.390 | 1.330 | 1.350 | 289,028 | -0.04(-2.88%) |
Jan 04, 2023 | 1.410 | 1.430 | 1.350 | 1.390 | 425,489 | -0.01(-0.71%) |
Jan 03, 2023 | 1.440 | 1.460 | 1.330 | 1.400 | 777,710 | +0.00(+0.00%) |
Dec 30, 2022 | 1.400 | 1.455 | 1.330 | 1.400 | 925,325 | +0.02(+1.45%) |
Dec 29, 2022 | 1.270 | 1.431 | 1.251 | 1.380 | 976,083 | +0.11(+8.66%) |
Dec 28, 2022 | 1.280 | 1.330 | 1.260 | 1.270 | 600,445 | -0.01(-0.78%) |
Dec 27, 2022 | 1.300 | 1.330 | 1.270 | 1.280 | 449,435 | -0.02(-1.54%) |
Dec 23, 2022 | 1.280 | 1.340 | 1.260 | 1.300 | 449,060 | +0.02(+1.56%) |
Dec 22, 2022 | 1.250 | 1.360 | 1.230 | 1.280 | 924,943 | +0.02(+1.59%) |
Dec 21, 2022 | 1.170 | 1.360 | 1.170 | 1.260 | 961,844 | +0.08(+6.78%) |
Dec 20, 2022 | 1.150 | 1.230 | 1.140 | 1.180 | 630,867 | +0.05(+4.42%) |
Dec 19, 2022 | 1.150 | 1.188 | 1.110 | 1.130 | 779,462 | -0.04(-3.42%) |
Dec 16, 2022 | 1.260 | 1.260 | 1.160 | 1.170 | 1,407,417 | -0.03(-2.50%) |
Dec 15, 2022 | 1.220 | 1.260 | 1.200 | 1.200 | 1,583,458 | -0.06(-4.76%) |
Dec 14, 2022 | 1.150 | 1.310 | 1.150 | 1.260 | 644,773 | +0.02(+1.61%) |
Dec 13, 2022 | 1.250 | 1.308 | 1.210 | 1.240 | 434,676 | -0.01(-0.80%) |
Dec 12, 2022 | 1.200 | 1.280 | 1.170 | 1.250 | 571,421 | +0.07(+5.93%) |
Dec 09, 2022 | 1.160 | 1.200 | 1.150 | 1.180 | 352,132 | -0.01(-0.84%) |
Dec 08, 2022 | 1.160 | 1.240 | 1.131 | 1.190 | 565,475 | +0.03(+2.59%) |
Dec 07, 2022 | 1.240 | 1.240 | 1.130 | 1.160 | 709,376 | -0.08(-6.45%) |
Dec 06, 2022 | 1.350 | 1.350 | 1.230 | 1.240 | 630,406 | -0.10(-7.46%) |
Dec 05, 2022 | 1.370 | 1.420 | 1.340 | 1.340 | 597,771 | -0.02(-1.47%) |
Dec 02, 2022 | 1.340 | 1.390 | 1.340 | 1.360 | 442,113 | +0.01(+0.74%) |
Dec 01, 2022 | 1.340 | 1.395 | 1.330 | 1.350 | 457,523 | +0.01(+0.75%) |
Nov 30, 2022 | 1.370 | 1.370 | 1.310 | 1.340 | 579,921 | +0.01(+0.75%) |
Nov 29, 2022 | 1.390 | 1.390 | 1.330 | 1.330 | 340,060 | -0.05(-3.62%) |
Nov 28, 2022 | 1.390 | 1.400 | 1.360 | 1.380 | 433,287 | +0.04(+2.99%) |
Nov 25, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 500,161 | -0.02(-1.47%) |
Nov 23, 2022 | 1.320 | 1.450 | 1.320 | 1.360 | 1,089,820 | +0.05(+3.82%) |
Nov 22, 2022 | 1.320 | 1.400 | 1.310 | 1.310 | 980,878 | +0.00(+0.00%) |
Nov 21, 2022 | 1.380 | 1.400 | 1.310 | 1.310 | 909,892 | -0.11(-7.75%) |
Nov 18, 2022 | 1.450 | 1.474 | 1.370 | 1.420 | 1,366,398 | -0.03(-2.07%) |
Nov 17, 2022 | 1.550 | 1.580 | 1.400 | 1.450 | 4,591,177 | +0.03(+2.11%) |
Nov 16, 2022 | 1.480 | 1.490 | 1.420 | 1.420 | 675,933 | -0.06(-4.05%) |
Nov 15, 2022 | 1.500 | 1.540 | 1.460 | 1.480 | 992,902 | +0.01(+0.68%) |
Nov 14, 2022 | 1.480 | 1.570 | 1.420 | 1.470 | 1,442,365 | +0.01(+0.68%) |
Nov 11, 2022 | 1.500 | 1.550 | 1.450 | 1.460 | 1,697,003 | -0.05(-3.31%) |
Nov 10, 2022 | 1.460 | 1.620 | 1.460 | 1.510 | 1,509,997 | +0.06(+4.14%) |
Nov 09, 2022 | 1.540 | 1.548 | 1.440 | 1.450 | 1,144,779 | -0.05(-3.33%) |
Nov 08, 2022 | 1.460 | 1.520 | 1.370 | 1.500 | 1,663,587 | +0.07(+4.90%) |
Nov 07, 2022 | 1.500 | 1.585 | 1.430 | 1.430 | 1,935,565 | -0.09(-5.92%) |
Nov 04, 2022 | 1.600 | 1.620 | 1.490 | 1.520 | 1,617,010 | -0.06(-3.80%) |
Nov 03, 2022 | 1.720 | 1.720 | 1.530 | 1.580 | 1,693,754 | -0.13(-7.60%) |
Nov 02, 2022 | 1.930 | 1.710 | 2,076,143 | -0.24(-12.31%) | ||
Nov 01, 2022 | 1.760 | 2.090 | 1.760 | 1.950 | 4,633,296 | +0.18(+10.17%) |
Oct 31, 2022 | 1.750 | 1.790 | 1.685 | 1.770 | 1,427,547 | +0.00(+0.00%) |
Oct 28, 2022 | 1.800 | 1.820 | 1.730 | 1.770 | 2,220,896 | -0.03(-1.67%) |
Oct 27, 2022 | 1.820 | 1.860 | 1.705 | 1.800 | 3,243,517 | -0.05(-2.70%) |
Oct 26, 2022 | 1.730 | 1.890 | 1.690 | 1.850 | 4,204,352 | +0.15(+8.82%) |
Oct 25, 2022 | 1.730 | 1.800 | 1.650 | 1.700 | 4,410,525 | +0.00(+0.00%) |
Oct 24, 2022 | 2.120 | 2.180 | 1.650 | 1.700 | 8,640,743 | -0.38(-18.27%) |
Oct 21, 2022 | 2.420 | 2.550 | 1.960 | 2.080 | 25,310,440 | -7.12(-77.39%) |
Oct 20, 2022 | 9.380 | 10.69 | 9.150 | 9.200 | 11,549,156 | -0.27(-2.85%) |
Oct 19, 2022 | 9.630 | 9.950 | 9.010 | 9.470 | 2,599,941 | -0.21(-2.17%) |
Oct 18, 2022 | 9.210 | 9.800 | 9.060 | 9.680 | 2,460,065 | +0.17(+1.79%) |
Oct 17, 2022 | 9.480 | 9.700 | 8.660 | 9.510 | 3,761,274 | -0.52(-5.18%) |
Oct 14, 2022 | 10.03 | 10.84 | 9.520 | 10.03 | 7,362,035 | -0.77(-7.13%) |
Oct 13, 2022 | 9.920 | 11.76 | 8.960 | 10.80 | 25,084,752 | +1.13(+11.69%) |
Oct 12, 2022 | 8.100 | 9.790 | 7.570 | 9.670 | 22,708,020 | +0.26(+2.76%) |
Oct 11, 2022 | 6.050 | 9.640 | 6.000 | 9.410 | 28,777,060 | +3.21(+51.77%) |
Oct 10, 2022 | 5.280 | 6.230 | 4.760 | 6.200 | 47,013,024 | +2.24(+56.57%) |
Oct 07, 2022 | 3.730 | 4.050 | 3.600 | 3.960 | 237,514 | +0.23(+6.17%) |
Oct 06, 2022 | 3.600 | 3.880 | 3.600 | 3.730 | 134,769 | +0.12(+3.32%) |
Oct 05, 2022 | 3.570 | 3.790 | 3.360 | 3.610 | 214,354 | +0.04(+1.12%) |
Oct 04, 2022 | 3.220 | 3.870 | 3.220 | 3.570 | 635,562 | +0.41(+12.97%) |
Oct 03, 2022 | 3.210 | 3.340 | 3.110 | 3.160 | 121,409 | +0.00(+0.00%) |
Sep 30, 2022 | 3.170 | 3.410 | 3.090 | 3.160 | 170,820 | -0.01(-0.32%) |
Sep 29, 2022 | 3.400 | 3.410 | 3.046 | 3.170 | 114,369 | -0.19(-5.65%) |
Sep 28, 2022 | 3.410 | 3.640 | 3.300 | 3.360 | 184,802 | -0.10(-2.89%) |
Sep 27, 2022 | 3.080 | 3.500 | 2.990 | 3.460 | 626,800 | +0.46(+15.33%) |
Sep 26, 2022 | 3.200 | 3.300 | 2.960 | 3.000 | 172,545 | -0.21(-6.54%) |
Sep 23, 2022 | 3.180 | 3.320 | 3.010 | 3.210 | 150,326 | +0.00(+0.00%) |
Sep 22, 2022 | 3.340 | 3.380 | 3.130 | 3.210 | 227,657 | -0.13(-3.89%) |
Sep 21, 2022 | 3.430 | 3.450 | 3.340 | 3.340 | 73,235 | -0.06(-1.76%) |
Sep 20, 2022 | 3.750 | 3.750 | 3.330 | 3.400 | 120,949 | -0.45(-11.69%) |
Sep 19, 2022 | 3.950 | 4.060 | 3.820 | 3.850 | 97,306 | -0.06(-1.53%) |
Sep 16, 2022 | 3.920 | 4.015 | 3.670 | 3.910 | 99,547 | -0.09(-2.25%) |
Sep 15, 2022 | 3.990 | 4.040 | 3.805 | 4.000 | 48,286 | +0.01(+0.25%) |
Sep 14, 2022 | 4.160 | 4.160 | 3.930 | 3.990 | 57,729 | -0.14(-3.39%) |
Sep 13, 2022 | 4.350 | 4.350 | 4.050 | 4.130 | 84,539 | -0.22(-5.06%) |
Sep 12, 2022 | 4.700 | 4.700 | 4.260 | 4.350 | 128,491 | -0.37(-7.84%) |
Sep 09, 2022 | 4.690 | 4.750 | 4.560 | 4.720 | 80,468 | +0.10(+2.16%) |
Sep 08, 2022 | 4.530 | 4.771 | 4.520 | 4.620 | 32,646 | +0.02(+0.43%) |
Sep 07, 2022 | 4.330 | 4.680 | 4.260 | 4.600 | 90,516 | +0.21(+4.78%) |
Sep 06, 2022 | 4.540 | 4.540 | 4.250 | 4.390 | 73,974 | -0.15(-3.30%) |
Sep 02, 2022 | 4.500 | 4.800 | 4.370 | 4.540 | 164,840 | +0.09(+2.02%) |