Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.050 | 1.090 | 1.030 | 1.050 | 65,787 | -0.01(-0.94%) |
Aug 30, 2023 | 1.060 | 1.070 | 0.8501 | 1.060 | 45,905 | +0.01(+0.95%) |
Aug 29, 2023 | 1.050 | 1.080 | 1.020 | 1.050 | 48,266 | +0.01(+0.96%) |
Aug 28, 2023 | 1.050 | 1.080 | 1.030 | 1.040 | 17,355 | -0.03(-2.80%) |
Aug 25, 2023 | 1.080 | 1.080 | 1.020 | 1.070 | 56,754 | +0.01(+0.94%) |
Aug 24, 2023 | 1.060 | 1.100 | 1.057 | 1.060 | 26,115 | -0.02(-1.85%) |
Aug 23, 2023 | 1.080 | 1.100 | 1.060 | 1.080 | 65,092 | -0.03(-2.69%) |
Aug 22, 2023 | 1.180 | 1.202 | 1.040 | 1.110 | 81,845 | -0.06(-5.14%) |
Aug 21, 2023 | 1.190 | 1.230 | 1.160 | 1.170 | 82,367 | -0.07(-5.65%) |
Aug 18, 2023 | 1.250 | 1.250 | 1.190 | 1.240 | 70,763 | -0.01(-0.80%) |
Aug 17, 2023 | 1.220 | 1.250 | 1.180 | 1.250 | 64,401 | +0.02(+1.63%) |
Aug 16, 2023 | 1.170 | 1.250 | 1.140 | 1.230 | 198,619 | +0.05(+4.24%) |
Aug 15, 2023 | 1.190 | 1.200 | 1.132 | 1.180 | 62,003 | -0.03(-2.48%) |
Aug 14, 2023 | 1.170 | 1.240 | 1.160 | 1.210 | 100,640 | +0.02(+1.68%) |
Aug 11, 2023 | 1.250 | 1.250 | 1.160 | 1.190 | 94,556 | -0.08(-6.30%) |
Aug 10, 2023 | 1.230 | 1.290 | 1.230 | 1.270 | 131,268 | -0.02(-1.55%) |
Aug 09, 2023 | 1.200 | 1.330 | 1.160 | 1.290 | 429,877 | +0.04(+3.20%) |
Aug 08, 2023 | 1.280 | 1.330 | 1.250 | 1.250 | 328,995 | -0.25(-16.67%) |
Aug 07, 2023 | 1.490 | 1.540 | 1.180 | 1.500 | 5,523,281 | +0.06(+4.17%) |
Aug 04, 2023 | 1.350 | 1.500 | 1.340 | 1.440 | 827,109 | +0.10(+7.46%) |
Aug 03, 2023 | 1.340 | 1.340 | 1.290 | 1.340 | 130,745 | +0.02(+1.52%) |
Aug 02, 2023 | 1.300 | 1.360 | 1.260 | 1.320 | 271,450 | +0.01(+0.76%) |
Aug 01, 2023 | 1.290 | 1.360 | 1.260 | 1.310 | 201,823 | +0.01(+0.77%) |
Jul 31, 2023 | 1.310 | 1.350 | 1.240 | 1.300 | 555,529 | +0.01(+0.78%) |
Jul 28, 2023 | 1.310 | 1.310 | 1.220 | 1.290 | 312,747 | +0.01(+1.17%) |
Jul 27, 2023 | 1.300 | 1.300 | 1.230 | 1.275 | 94,502 | -0.01(-0.39%) |
Jul 26, 2023 | 1.270 | 1.280 | 1.200 | 1.280 | 132,330 | -0.01(-0.78%) |
Jul 25, 2023 | 1.290 | 1.290 | 1.250 | 1.290 | 158,182 | -0.03(-2.27%) |
Jul 24, 2023 | 1.350 | 1.370 | 1.270 | 1.320 | 651,620 | +0.06(+4.76%) |
Jul 21, 2023 | 1.220 | 1.270 | 1.220 | 1.260 | 120,667 | +0.00(+0.00%) |
Jul 20, 2023 | 1.280 | 1.280 | 1.200 | 1.260 | 199,678 | +0.01(+0.80%) |
Jul 19, 2023 | 1.350 | 1.350 | 1.250 | 1.250 | 379,816 | -0.10(-7.41%) |
Jul 18, 2023 | 1.350 | 1.350 | 1.100 | 1.350 | 770,350 | +0.01(+0.75%) |
Jul 17, 2023 | 1.410 | 1.490 | 1.310 | 1.340 | 2,549,223 | -1.78(-56.99%) |
Jul 14, 2023 | 3.000 | 3.240 | 2.950 | 3.116 | 42,633 | -0.01(-0.45%) |
Jul 13, 2023 | 3.120 | 3.187 | 2.800 | 3.130 | 15,303 | -0.05(-1.57%) |
Jul 12, 2023 | 3.170 | 3.240 | 3.105 | 3.180 | 6,858 | -0.05(-1.70%) |
Jul 11, 2023 | 3.160 | 3.350 | 3.160 | 3.235 | 5,935 | -0.01(-0.31%) |
Jul 10, 2023 | 3.260 | 3.390 | 3.150 | 3.245 | 12,268 | -0.06(-1.96%) |
Jul 07, 2023 | 3.390 | 3.390 | 3.260 | 3.310 | 3,903 | -0.09(-2.65%) |
Jul 06, 2023 | 3.210 | 3.471 | 3.160 | 3.400 | 5,976 | +0.07(+2.10%) |
Jul 05, 2023 | 3.480 | 3.480 | 3.090 | 3.330 | 39,669 | +0.12(+3.74%) |
Jul 03, 2023 | 3.480 | 3.540 | 3.210 | 3.210 | 22,837 | -0.09(-2.73%) |
Jun 30, 2023 | 3.460 | 3.500 | 3.205 | 3.300 | 19,976 | -0.04(-1.20%) |
Jun 29, 2023 | 3.520 | 3.550 | 3.270 | 3.340 | 7,894 | -0.18(-4.98%) |
Jun 28, 2023 | 3.570 | 3.570 | 3.460 | 3.515 | 1,781 | -0.06(-1.67%) |
Jun 27, 2023 | 3.600 | 3.600 | 3.470 | 3.575 | 10,160 | -0.03(-0.70%) |
Jun 26, 2023 | 3.620 | 3.620 | 3.400 | 3.600 | 13,099 | +0.00(+0.00%) |
Jun 23, 2023 | 3.550 | 3.600 | 3.340 | 3.600 | 17,651 | +0.05(+1.41%) |
Jun 22, 2023 | 3.521 | 3.591 | 3.510 | 3.550 | 21,862 | +0.04(+1.14%) |
Jun 21, 2023 | 3.290 | 3.510 | 3.290 | 3.510 | 5,288 | +0.01(+0.29%) |
Jun 20, 2023 | 3.370 | 3.510 | 3.370 | 3.500 | 25,317 | +0.01(+0.29%) |
Jun 16, 2023 | 3.410 | 3.520 | 3.290 | 3.490 | 17,302 | +0.04(+1.16%) |
Jun 15, 2023 | 3.360 | 3.450 | 3.270 | 3.450 | 16,093 | -0.04(-1.15%) |
Jun 14, 2023 | 3.450 | 3.490 | 3.300 | 3.490 | 22,348 | +0.09(+2.65%) |
Jun 13, 2023 | 3.440 | 3.480 | 3.150 | 3.400 | 27,083 | -0.02(-0.58%) |
Jun 12, 2023 | 3.480 | 3.530 | 3.270 | 3.420 | 28,598 | -0.13(-3.66%) |
Jun 09, 2023 | 3.540 | 3.550 | 3.309 | 3.550 | 14,674 | +0.01(+0.28%) |
Jun 08, 2023 | 3.460 | 3.600 | 3.300 | 3.540 | 40,785 | +0.08(+2.31%) |
Jun 07, 2023 | 3.210 | 3.500 | 3.170 | 3.460 | 27,443 | +0.17(+5.01%) |
Jun 06, 2023 | 3.230 | 3.300 | 3.180 | 3.295 | 31,193 | +0.09(+2.97%) |
Jun 05, 2023 | 3.000 | 3.280 | 2.970 | 3.200 | 23,078 | +0.05(+1.58%) |
Jun 02, 2023 | 3.180 | 3.180 | 3.032 | 3.150 | 9,051 | +0.04(+1.29%) |
Jun 01, 2023 | 3.060 | 3.320 | 3.050 | 3.110 | 29,157 | -0.20(-6.04%) |
May 31, 2023 | 2.780 | 3.310 | 2.580 | 3.310 | 141,604 | +0.61(+22.59%) |
May 30, 2023 | 2.790 | 2.830 | 2.700 | 2.700 | 20,249 | -0.14(-4.93%) |
May 26, 2023 | 2.720 | 2.840 | 2.610 | 2.840 | 16,859 | +0.10(+3.65%) |
May 25, 2023 | 2.760 | 2.810 | 2.700 | 2.740 | 15,401 | -0.05(-1.79%) |
May 24, 2023 | 2.740 | 2.800 | 2.660 | 2.790 | 40,105 | +0.04(+1.45%) |
May 23, 2023 | 2.690 | 2.783 | 2.630 | 2.750 | 43,023 | +0.00(+0.00%) |
May 22, 2023 | 2.850 | 2.850 | 2.600 | 2.750 | 14,762 | -0.04(-1.43%) |
May 19, 2023 | 2.700 | 2.800 | 2.497 | 2.790 | 45,439 | +0.03(+1.09%) |
May 18, 2023 | 2.650 | 2.780 | 2.450 | 2.760 | 67,712 | +0.02(+0.73%) |
May 17, 2023 | 2.520 | 2.780 | 2.460 | 2.740 | 69,791 | +0.15(+5.79%) |
May 16, 2023 | 2.420 | 2.605 | 2.370 | 2.590 | 14,367 | +0.05(+1.97%) |
May 15, 2023 | 2.420 | 2.555 | 2.323 | 2.540 | 17,901 | +0.04(+1.60%) |
May 12, 2023 | 2.510 | 2.610 | 2.450 | 2.500 | 24,950 | -0.13(-4.94%) |
May 11, 2023 | 2.450 | 2.680 | 2.440 | 2.630 | 38,819 | +0.19(+7.79%) |
May 10, 2023 | 2.450 | 2.530 | 2.200 | 2.440 | 45,971 | -0.09(-3.56%) |
May 09, 2023 | 2.480 | 2.530 | 2.320 | 2.530 | 37,838 | +0.00(+0.00%) |
May 08, 2023 | 2.700 | 2.830 | 2.420 | 2.530 | 181,385 | -0.07(-2.69%) |
May 05, 2023 | 2.250 | 2.660 | 2.180 | 2.600 | 109,920 | +0.33(+14.54%) |
May 04, 2023 | 2.200 | 2.320 | 2.190 | 2.270 | 22,875 | +0.12(+5.58%) |
May 03, 2023 | 2.290 | 2.350 | 2.150 | 2.150 | 28,099 | -0.10(-4.44%) |
May 02, 2023 | 2.240 | 2.350 | 2.210 | 2.250 | 49,981 | -0.10(-4.26%) |
May 01, 2023 | 2.420 | 2.430 | 2.320 | 2.350 | 23,727 | -0.09(-3.69%) |
Apr 28, 2023 | 2.700 | 2.785 | 2.400 | 2.440 | 102,903 | -0.46(-15.86%) |
Apr 27, 2023 | 3.100 | 3.110 | 2.760 | 2.900 | 138,393 | +0.06(+2.11%) |
Apr 26, 2023 | 3.250 | 3.850 | 2.600 | 2.840 | 1,179,190 | -0.36(-11.25%) |
Apr 25, 2023 | 3.100 | 3.310 | 2.960 | 3.200 | 119,126 | +0.14(+4.58%) |
Apr 24, 2023 | 2.610 | 3.180 | 2.571 | 3.060 | 276,351 | +0.58(+23.39%) |
Apr 21, 2023 | 2.410 | 2.490 | 2.319 | 2.480 | 69,374 | +0.14(+5.98%) |
Apr 20, 2023 | 2.250 | 2.400 | 2.040 | 2.340 | 171,200 | +0.07(+3.08%) |
Apr 19, 2023 | 2.240 | 2.270 | 2.230 | 2.270 | 21,520 | +0.05(+2.25%) |
Apr 18, 2023 | 2.150 | 2.270 | 2.150 | 2.220 | 12,927 | -0.03(-1.33%) |
Apr 17, 2023 | 2.200 | 2.250 | 2.135 | 2.250 | 26,150 | +0.04(+1.81%) |
Apr 14, 2023 | 2.250 | 2.250 | 2.150 | 2.210 | 23,216 | -0.04(-1.78%) |
Apr 13, 2023 | 2.260 | 2.280 | 2.170 | 2.250 | 12,670 | -0.03(-1.32%) |
Apr 12, 2023 | 2.225 | 2.283 | 2.000 | 2.280 | 15,707 | +0.05(+2.24%) |
Apr 11, 2023 | 2.300 | 2.300 | 2.191 | 2.230 | 6,746 | -0.02(-0.89%) |
Apr 10, 2023 | 2.252 | 2.270 | 2.161 | 2.250 | 5,574 | -0.03(-1.32%) |
Apr 06, 2023 | 2.230 | 2.300 | 2.150 | 2.280 | 24,194 | +0.07(+3.06%) |
Apr 05, 2023 | 2.250 | 2.250 | 2.150 | 2.212 | 14,476 | +0.04(+1.94%) |
Apr 04, 2023 | 2.300 | 2.343 | 2.170 | 2.170 | 13,577 | -0.08(-3.56%) |
Apr 03, 2023 | 2.230 | 2.260 | 2.200 | 2.250 | 11,429 | +0.02(+0.90%) |
Mar 31, 2023 | 2.260 | 2.350 | 2.150 | 2.230 | 24,177 | -0.01(-0.44%) |
Mar 30, 2023 | 2.250 | 2.250 | 2.150 | 2.240 | 14,459 | -0.00(-0.00%) |
Mar 29, 2023 | 2.280 | 2.280 | 2.150 | 2.240 | 26,990 | +0.00(+0.00%) |
Mar 28, 2023 | 2.220 | 2.280 | 2.220 | 2.240 | 16,762 | -0.03(-1.32%) |
Mar 27, 2023 | 2.260 | 2.280 | 2.221 | 2.270 | 8,461 | -0.01(-0.44%) |
Mar 24, 2023 | 2.270 | 2.294 | 2.200 | 2.280 | 19,792 | +0.08(+3.64%) |
Mar 23, 2023 | 2.340 | 2.350 | 2.180 | 2.200 | 51,781 | -0.09(-3.93%) |
Mar 22, 2023 | 2.310 | 2.370 | 2.280 | 2.290 | 31,492 | -0.09(-3.78%) |
Mar 21, 2023 | 2.290 | 2.390 | 2.250 | 2.380 | 58,447 | +0.08(+3.48%) |
Mar 20, 2023 | 2.280 | 2.383 | 2.250 | 2.300 | 42,893 | +0.05(+2.22%) |
Mar 17, 2023 | 2.470 | 2.470 | 2.240 | 2.250 | 58,552 | -0.22(-8.91%) |
Mar 16, 2023 | 2.300 | 2.470 | 2.250 | 2.470 | 50,674 | +0.19(+8.33%) |
Mar 15, 2023 | 2.340 | 2.450 | 2.250 | 2.280 | 70,735 | -0.08(-3.18%) |
Mar 14, 2023 | 2.560 | 2.560 | 2.280 | 2.355 | 91,934 | -0.21(-8.01%) |
Mar 13, 2023 | 2.570 | 2.610 | 2.300 | 2.560 | 171,122 | -0.12(-4.48%) |
Mar 10, 2023 | 3.580 | 3.660 | 2.510 | 2.680 | 645,153 | -1.45(-35.11%) |
Mar 09, 2023 | 4.390 | 4.540 | 3.720 | 4.130 | 2,608,016 | +0.49(+13.46%) |
Mar 08, 2023 | 3.310 | 4.020 | 3.310 | 3.640 | 375,233 | +0.31(+9.31%) |
Mar 07, 2023 | 3.500 | 3.500 | 3.100 | 3.330 | 167,257 | +0.37(+12.50%) |
Mar 06, 2023 | 2.780 | 3.200 | 2.580 | 2.960 | 199,489 | +0.55(+22.82%) |
Mar 03, 2023 | 2.465 | 2.519 | 2.410 | 2.410 | 10,718 | +0.03(+1.05%) |
Mar 02, 2023 | 2.280 | 2.490 | 2.230 | 2.385 | 6,056 | +0.12(+5.53%) |
Mar 01, 2023 | 2.600 | 2.690 | 2.250 | 2.260 | 27,697 | -0.22(-8.87%) |
Feb 28, 2023 | 3.400 | 3.500 | 2.400 | 2.480 | 103,518 | -0.93(-27.27%) |
Feb 27, 2023 | 3.590 | 3.750 | 3.340 | 3.410 | 13,823 | -0.15(-4.21%) |
Feb 24, 2023 | 3.660 | 3.700 | 3.010 | 3.560 | 18,756 | +0.01(+0.28%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.520 | 3.550 | 3,440 | -0.17(-4.57%) |
Feb 22, 2023 | 3.690 | 3.750 | 3.341 | 3.720 | 6,765 | +0.04(+1.09%) |
Feb 21, 2023 | 3.690 | 3.690 | 3.620 | 3.680 | 1,764 | -0.01(-0.27%) |
Feb 17, 2023 | 3.550 | 3.690 | 3.550 | 3.690 | 2,520 | +0.08(+2.21%) |
Feb 16, 2023 | 3.610 | 3.670 | 3.610 | 3.610 | 13,972 | +0.00(+0.00%) |
Feb 15, 2023 | 2.820 | 3.740 | 2.820 | 3.610 | 86,666 | +0.45(+14.24%) |
Feb 14, 2023 | 3.030 | 3.160 | 2.915 | 3.160 | 9,747 | +0.12(+3.98%) |
Feb 13, 2023 | 2.960 | 3.150 | 2.820 | 3.039 | 10,554 | +0.30(+10.92%) |
Feb 10, 2023 | 2.610 | 3.080 | 2.580 | 2.740 | 5,197 | -0.09(-3.18%) |
Feb 09, 2023 | 2.830 | 2.861 | 2.590 | 2.830 | 6,217 | -0.14(-4.61%) |
Feb 08, 2023 | 2.890 | 3.030 | 2.810 | 2.967 | 2,956 | -0.03(-1.11%) |
Feb 07, 2023 | 2.960 | 3.090 | 2.810 | 3.000 | 6,680 | +0.05(+1.69%) |
Feb 06, 2023 | 2.850 | 3.190 | 2.850 | 2.950 | 4,717 | +0.15(+5.36%) |
Feb 03, 2023 | 2.950 | 3.250 | 2.800 | 2.800 | 6,158 | -0.24(-7.89%) |
Feb 02, 2023 | 3.250 | 3.250 | 2.880 | 3.040 | 26,540 | -0.17(-5.30%) |
Feb 01, 2023 | 3.220 | 3.400 | 3.200 | 3.210 | 4,645 | -0.11(-3.31%) |
Jan 31, 2023 | 3.320 | 3.590 | 3.220 | 3.320 | 8,340 | -0.04(-1.19%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.330 | 3.360 | 5,562 | +0.00(+0.00%) |
Jan 27, 2023 | 3.340 | 3.540 | 3.330 | 3.360 | 6,096 | +0.00(+0.00%) |
Jan 26, 2023 | 3.300 | 3.522 | 3.300 | 3.360 | 5,373 | +0.01(+0.30%) |
Jan 25, 2023 | 3.540 | 3.540 | 3.320 | 3.350 | 5,700 | +0.05(+1.52%) |
Jan 24, 2023 | 3.665 | 3.670 | 3.300 | 3.300 | 4,623 | -0.03(-0.90%) |
Jan 23, 2023 | 3.355 | 3.450 | 3.230 | 3.330 | 3,804 | -0.12(-3.48%) |
Jan 20, 2023 | 3.290 | 3.495 | 3.230 | 3.450 | 5,082 | -0.05(-1.43%) |
Jan 19, 2023 | 3.230 | 3.500 | 3.200 | 3.500 | 14,925 | +0.12(+3.55%) |
Jan 18, 2023 | 3.310 | 3.450 | 3.200 | 3.380 | 3,811 | -0.04(-1.17%) |
Jan 17, 2023 | 3.441 | 3.441 | 3.170 | 3.420 | 2,943 | +0.23(+7.21%) |
Jan 13, 2023 | 3.240 | 3.484 | 3.190 | 3.190 | 3,849 | -0.18(-5.34%) |
Jan 12, 2023 | 3.360 | 3.370 | 3.300 | 3.370 | 3,170 | -0.10(-2.88%) |
Jan 11, 2023 | 3.520 | 3.810 | 3.320 | 3.470 | 4,628 | -0.04(-1.14%) |
Jan 10, 2023 | 3.670 | 3.690 | 3.510 | 3.510 | 2,593 | -0.31(-8.11%) |
Jan 09, 2023 | 3.990 | 4.000 | 3.600 | 3.820 | 49,819 | +0.01(+0.26%) |
Jan 06, 2023 | 3.640 | 3.900 | 3.640 | 3.810 | 32,534 | +0.03(+0.79%) |
Jan 05, 2023 | 3.770 | 3.870 | 3.730 | 3.780 | 7,449 | -0.05(-1.31%) |
Jan 04, 2023 | 3.870 | 3.890 | 3.660 | 3.830 | 4,081 | -0.06(-1.54%) |
Jan 03, 2023 | 3.790 | 3.910 | 3.600 | 3.890 | 9,669 | +0.01(+0.31%) |
Dec 30, 2022 | 3.700 | 3.900 | 3.620 | 3.878 | 5,182 | +0.28(+7.72%) |
Dec 29, 2022 | 3.700 | 3.870 | 3.600 | 3.600 | 4,544 | -0.28(-7.26%) |
Dec 28, 2022 | 3.730 | 3.900 | 3.614 | 3.882 | 7,693 | -0.01(-0.21%) |
Dec 27, 2022 | 4.100 | 4.100 | 3.600 | 3.890 | 20,729 | +0.09(+2.37%) |
Dec 23, 2022 | 3.720 | 3.800 | 3.700 | 3.800 | 5,976 | +0.13(+3.54%) |
Dec 22, 2022 | 3.757 | 3.800 | 3.510 | 3.670 | 4,846 | -0.13(-3.42%) |
Dec 21, 2022 | 3.500 | 3.800 | 3.500 | 3.800 | 2,482 | +0.19(+5.26%) |
Dec 20, 2022 | 3.590 | 3.652 | 3.540 | 3.610 | 13,833 | -0.25(-6.47%) |
Dec 19, 2022 | 3.670 | 3.860 | 3.550 | 3.860 | 5,147 | +0.21(+5.75%) |
Dec 16, 2022 | 3.620 | 3.730 | 3.600 | 3.650 | 2,280 | -0.22(-5.68%) |
Dec 15, 2022 | 4.060 | 4.060 | 3.650 | 3.870 | 15,982 | -0.31(-7.41%) |
Dec 14, 2022 | 3.720 | 4.180 | 3.500 | 4.180 | 25,805 | +0.39(+10.29%) |
Dec 13, 2022 | 3.960 | 4.350 | 3.667 | 3.790 | 50,485 | -0.16(-4.05%) |
Dec 12, 2022 | 3.870 | 4.280 | 3.850 | 3.950 | 21,286 | +0.02(+0.51%) |
Dec 09, 2022 | 4.160 | 4.160 | 3.840 | 3.930 | 8,606 | -0.25(-5.98%) |
Dec 08, 2022 | 4.280 | 4.420 | 4.050 | 4.180 | 11,681 | -0.12(-2.79%) |
Dec 07, 2022 | 4.100 | 4.606 | 4.070 | 4.300 | 24,831 | +0.05(+1.18%) |
Dec 06, 2022 | 4.270 | 4.380 | 3.910 | 4.250 | 19,852 | -0.08(-1.85%) |
Dec 05, 2022 | 4.560 | 4.560 | 4.320 | 4.330 | 11,862 | -0.26(-5.77%) |
Dec 02, 2022 | 4.300 | 4.690 | 4.300 | 4.595 | 27,751 | +0.17(+3.96%) |
Dec 01, 2022 | 4.360 | 4.590 | 3.952 | 4.420 | 33,697 | -0.61(-12.13%) |
Nov 30, 2022 | 3.500 | 5.030 | 3.370 | 5.030 | 133,943 | +1.36(+37.06%) |
Nov 29, 2022 | 3.340 | 3.750 | 3.220 | 3.670 | 49,968 | +0.15(+4.26%) |
Nov 28, 2022 | 3.250 | 3.520 | 3.200 | 3.520 | 29,011 | +0.20(+6.02%) |
Nov 25, 2022 | 3.480 | 3.700 | 3.180 | 3.320 | 29,603 | -0.10(-2.92%) |
Nov 23, 2022 | 3.320 | 3.480 | 3.220 | 3.420 | 16,031 | +0.07(+2.09%) |
Nov 22, 2022 | 3.410 | 3.440 | 3.200 | 3.350 | 21,265 | +0.07(+2.13%) |
Nov 21, 2022 | 3.680 | 3.690 | 3.160 | 3.280 | 57,268 | -0.42(-11.35%) |
Nov 18, 2022 | 3.490 | 3.873 | 3.490 | 3.700 | 49,738 | +0.21(+6.02%) |
Nov 17, 2022 | 3.490 | 3.580 | 3.150 | 3.490 | 34,459 | -0.10(-2.79%) |
Nov 16, 2022 | 3.010 | 3.880 | 2.620 | 3.590 | 238,592 | +0.59(+19.67%) |
Nov 15, 2022 | 2.450 | 3.050 | 2.275 | 3.000 | 129,886 | +0.53(+21.46%) |
Nov 14, 2022 | 2.370 | 2.500 | 2.270 | 2.470 | 33,514 | +0.20(+8.81%) |
Nov 11, 2022 | 2.230 | 2.480 | 2.220 | 2.270 | 11,459 | -0.04(-1.73%) |
Nov 10, 2022 | 2.220 | 2.620 | 2.220 | 2.310 | 25,617 | +0.17(+7.94%) |
Nov 09, 2022 | 2.450 | 2.450 | 2.120 | 2.140 | 47,076 | -0.22(-9.32%) |
Nov 08, 2022 | 2.340 | 2.560 | 2.295 | 2.360 | 26,126 | -0.15(-5.98%) |
Nov 07, 2022 | 2.520 | 2.670 | 2.410 | 2.510 | 24,982 | -0.09(-3.46%) |
Nov 04, 2022 | 2.900 | 2.900 | 2.400 | 2.600 | 60,657 | -0.21(-7.47%) |
Nov 03, 2022 | 2.830 | 2.990 | 2.750 | 2.810 | 92,291 | -0.04(-1.40%) |
Nov 02, 2022 | 2.990 | 2.990 | 2.807 | 2.850 | 18,297 | -0.10(-3.39%) |
Nov 01, 2022 | 3.040 | 3.090 | 2.760 | 2.950 | 86,118 | +0.05(+1.72%) |
Oct 31, 2022 | 2.990 | 2.990 | 2.750 | 2.900 | 30,511 | -0.03(-1.02%) |
Oct 28, 2022 | 2.880 | 3.120 | 2.795 | 2.930 | 68,595 | -0.07(-2.33%) |
Oct 27, 2022 | 3.140 | 3.400 | 2.745 | 3.000 | 307,801 | -0.08(-2.60%) |
Oct 26, 2022 | 2.750 | 3.150 | 2.723 | 3.080 | 95,283 | +0.19(+6.57%) |
Oct 25, 2022 | 2.830 | 2.974 | 2.550 | 2.890 | 89,143 | -0.00(-0.16%) |
Oct 24, 2022 | 2.550 | 3.290 | 2.410 | 2.894 | 709,435 | +0.49(+20.60%) |
Oct 21, 2022 | 2.320 | 2.430 | 2.300 | 2.400 | 14,422 | -0.00(-0.08%) |
Oct 20, 2022 | 2.400 | 2.490 | 2.350 | 2.402 | 17,990 | +0.00(+0.08%) |
Oct 19, 2022 | 2.400 | 2.460 | 2.350 | 2.400 | 22,610 | +0.03(+1.27%) |
Oct 18, 2022 | 2.420 | 2.460 | 2.337 | 2.370 | 64,250 | -0.04(-1.66%) |
Oct 17, 2022 | 2.400 | 2.530 | 2.330 | 2.410 | 93,328 | -0.12(-4.90%) |
Oct 14, 2022 | 2.530 | 2.580 | 2.350 | 2.534 | 93,873 | +0.06(+2.60%) |
Oct 13, 2022 | 2.600 | 2.601 | 2.390 | 2.470 | 197,687 | -0.17(-6.44%) |
Oct 12, 2022 | 2.554 | 2.680 | 2.347 | 2.640 | 53,034 | -0.03(-1.12%) |
Oct 11, 2022 | 2.870 | 2.890 | 2.310 | 2.670 | 24,007 | -0.05(-1.84%) |
Oct 10, 2022 | 2.670 | 2.720 | 2.311 | 2.720 | 26,672 | +0.06(+2.26%) |
Oct 07, 2022 | 2.820 | 2.820 | 2.300 | 2.660 | 72,061 | -0.06(-2.21%) |
Oct 06, 2022 | 2.280 | 2.870 | 2.200 | 2.720 | 251,806 | +0.52(+23.64%) |
Oct 05, 2022 | 2.420 | 2.420 | 2.160 | 2.200 | 53,525 | -0.23(-9.47%) |
Oct 04, 2022 | 2.700 | 2.750 | 2.400 | 2.430 | 102,469 | -0.24(-8.99%) |
Oct 03, 2022 | 2.980 | 2.980 | 2.660 | 2.670 | 72,654 | -0.20(-6.97%) |
Sep 30, 2022 | 2.890 | 2.970 | 2.780 | 2.870 | 59,758 | -0.07(-2.38%) |
Sep 29, 2022 | 2.940 | 2.960 | 2.720 | 2.940 | 94,382 | -0.06(-2.00%) |
Sep 28, 2022 | 3.010 | 3.258 | 2.850 | 3.000 | 143,459 | -0.27(-8.26%) |
Sep 27, 2022 | 3.500 | 3.650 | 3.000 | 3.270 | 262,161 | -0.25(-7.10%) |
Sep 26, 2022 | 3.500 | 3.780 | 3.270 | 3.520 | 237,292 | -0.27(-7.12%) |
Sep 23, 2022 | 3.940 | 4.006 | 3.400 | 3.790 | 295,619 | -0.15(-3.81%) |
Sep 22, 2022 | 4.080 | 5.000 | 3.160 | 3.940 | 2,639,146 | -0.47(-10.66%) |
Sep 21, 2022 | 5.310 | 5.460 | 4.260 | 4.410 | 1,174,959 | -1.55(-26.01%) |
Sep 20, 2022 | 6.450 | 8.610 | 5.560 | 5.960 | 15,416,741 | +0.46(+8.36%) |
Sep 19, 2022 | 14.99 | 16.38 | 5.400 | 5.500 | 12,718,170 | +1.33(+31.89%) |
Sep 16, 2022 | 4.100 | 4.452 | 4.100 | 4.170 | 1,031 | -0.39(-8.55%) |
Sep 12, 2022 | 4.560 | 14 | -0.04(-0.87%) | |||
Sep 09, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 634 | +0.10(+2.22%) |
Sep 07, 2022 | 4.500 | 3 | +0.07(+1.58%) | |||
Sep 06, 2022 | 4.430 | 4.430 | 4.170 | 4.430 | 742 | +0.00(+0.00%) |
Sep 02, 2022 | 4.480 | 4.500 | 4.430 | 4.430 | 931 | +0.04(+0.84%) |