Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.7506 | 0.7649 | 0.7200 | 0.7310 | 22,145 | -0.01(-1.22%) |
Aug 30, 2023 | 0.7490 | 0.7660 | 0.7210 | 0.7400 | 14,967 | +0.03(+4.23%) |
Aug 29, 2023 | 0.7110 | 0.7860 | 0.7000 | 0.7100 | 46,164 | -0.01(-1.13%) |
Aug 28, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7181 | 33,361 | +0.00(+0.03%) |
Aug 25, 2023 | 0.8098 | 0.8098 | 0.6900 | 0.7179 | 47,533 | -0.05(-6.75%) |
Aug 24, 2023 | 0.8390 | 0.8499 | 0.7204 | 0.7699 | 52,938 | -0.05(-6.45%) |
Aug 23, 2023 | 0.8900 | 0.8930 | 0.8000 | 0.8230 | 96,144 | -0.03(-3.73%) |
Aug 22, 2023 | 0.8700 | 0.8750 | 0.8000 | 0.8549 | 67,829 | -0.03(-2.85%) |
Aug 21, 2023 | 0.8900 | 0.9025 | 0.8600 | 0.8800 | 27,146 | -0.03(-3.56%) |
Aug 18, 2023 | 0.9100 | 0.9199 | 0.9001 | 0.9125 | 18,142 | +0.01(+0.83%) |
Aug 17, 2023 | 0.9300 | 0.9400 | 0.8847 | 0.9050 | 18,430 | -0.00(-0.37%) |
Aug 16, 2023 | 0.9243 | 0.9679 | 0.8500 | 0.9084 | 41,721 | -0.06(-6.16%) |
Aug 15, 2023 | 0.9900 | 1.001 | 0.9100 | 0.9680 | 28,240 | +0.01(+0.84%) |
Aug 14, 2023 | 1.000 | 1.000 | 0.9100 | 0.9599 | 59,537 | -0.01(-1.04%) |
Aug 11, 2023 | 1.000 | 1.000 | 0.9500 | 0.9700 | 24,117 | +0.02(+1.57%) |
Aug 10, 2023 | 1.020 | 1.020 | 0.9500 | 0.9550 | 34,980 | -0.04(-3.92%) |
Aug 09, 2023 | 1.010 | 1.040 | 0.9500 | 0.9940 | 44,905 | -0.03(-3.02%) |
Aug 08, 2023 | 1.040 | 1.070 | 1.000 | 1.025 | 38,386 | -0.05(-4.21%) |
Aug 07, 2023 | 1.100 | 1.100 | 1.020 | 1.070 | 31,625 | -0.04(-3.60%) |
Aug 04, 2023 | 1.170 | 1.180 | 1.080 | 1.110 | 38,554 | -0.03(-2.63%) |
Aug 03, 2023 | 1.100 | 1.140 | 1.089 | 1.140 | 26,065 | +0.04(+3.64%) |
Aug 02, 2023 | 1.140 | 1.145 | 1.077 | 1.100 | 40,411 | -0.02(-1.79%) |
Aug 01, 2023 | 1.190 | 1.190 | 1.120 | 1.120 | 19,571 | -0.05(-4.27%) |
Jul 31, 2023 | 1.130 | 1.170 | 1.100 | 1.170 | 33,719 | +0.05(+4.46%) |
Jul 28, 2023 | 1.110 | 1.138 | 1.090 | 1.120 | 57,636 | +0.01(+0.90%) |
Jul 27, 2023 | 1.180 | 1.180 | 1.080 | 1.110 | 41,145 | -0.05(-4.31%) |
Jul 26, 2023 | 1.130 | 1.170 | 1.110 | 1.160 | 46,492 | +0.02(+1.75%) |
Jul 25, 2023 | 1.160 | 1.210 | 1.100 | 1.140 | 37,500 | -0.04(-3.39%) |
Jul 24, 2023 | 1.260 | 1.310 | 1.150 | 1.180 | 68,605 | -0.08(-6.35%) |
Jul 21, 2023 | 1.240 | 1.267 | 1.200 | 1.260 | 54,304 | +0.02(+1.61%) |
Jul 20, 2023 | 1.260 | 1.295 | 1.210 | 1.240 | 50,311 | -0.04(-3.13%) |
Jul 19, 2023 | 1.300 | 1.346 | 1.210 | 1.280 | 61,689 | +0.00(+0.00%) |
Jul 18, 2023 | 1.300 | 1.370 | 1.280 | 1.280 | 34,762 | -0.05(-3.76%) |
Jul 17, 2023 | 1.320 | 1.360 | 1.270 | 1.330 | 70,229 | +0.01(+0.76%) |
Jul 14, 2023 | 1.380 | 1.409 | 1.310 | 1.320 | 63,329 | -0.06(-4.35%) |
Jul 13, 2023 | 1.390 | 1.429 | 1.355 | 1.380 | 61,084 | -0.04(-2.82%) |
Jul 12, 2023 | 1.420 | 1.430 | 1.350 | 1.420 | 80,527 | +0.01(+0.71%) |
Jul 11, 2023 | 1.400 | 1.450 | 1.360 | 1.410 | 61,223 | -0.03(-2.08%) |
Jul 10, 2023 | 1.430 | 1.470 | 1.390 | 1.440 | 54,948 | +0.05(+3.60%) |
Jul 07, 2023 | 1.440 | 1.470 | 1.370 | 1.390 | 97,224 | -0.03(-2.11%) |
Jul 06, 2023 | 1.450 | 1.460 | 1.350 | 1.420 | 108,301 | -0.01(-0.70%) |
Jul 05, 2023 | 1.490 | 1.490 | 1.410 | 1.430 | 73,887 | -0.04(-2.72%) |
Jul 03, 2023 | 1.490 | 1.539 | 1.430 | 1.470 | 61,264 | -0.03(-2.00%) |
Jun 30, 2023 | 1.480 | 1.566 | 1.470 | 1.500 | 43,740 | +0.01(+0.67%) |
Jun 29, 2023 | 1.500 | 1.530 | 1.460 | 1.490 | 81,863 | +0.00(+0.34%) |
Jun 28, 2023 | 1.470 | 1.520 | 1.450 | 1.485 | 82,840 | +0.04(+2.41%) |
Jun 27, 2023 | 1.300 | 1.470 | 1.290 | 1.450 | 185,648 | +0.10(+7.41%) |
Jun 26, 2023 | 1.470 | 1.470 | 1.312 | 1.350 | 133,029 | -0.10(-6.90%) |
Jun 23, 2023 | 1.490 | 1.580 | 1.380 | 1.450 | 249,841 | -0.09(-5.84%) |
Jun 22, 2023 | 1.680 | 1.690 | 1.470 | 1.540 | 357,536 | -0.06(-3.75%) |
Jun 21, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 305,997 | -0.11(-6.43%) |
Jun 20, 2023 | 1.810 | 1.860 | 1.640 | 1.710 | 291,970 | -0.07(-3.93%) |
Jun 16, 2023 | 1.950 | 2.010 | 1.770 | 1.780 | 323,799 | -0.17(-8.72%) |
Jun 15, 2023 | 1.960 | 2.050 | 1.910 | 1.950 | 457,665 | -0.03(-1.52%) |
Jun 14, 2023 | 2.000 | 2.180 | 1.960 | 1.980 | 771,857 | -0.06(-2.94%) |
Jun 13, 2023 | 1.840 | 2.140 | 1.840 | 2.040 | 1,387,925 | +0.12(+6.25%) |
Jun 12, 2023 | 1.860 | 2.040 | 1.700 | 1.920 | 1,874,287 | -0.02(-1.03%) |
Jun 09, 2023 | 1.800 | 2.210 | 1.750 | 1.940 | 27,778,072 | +0.50(+34.72%) |
Jun 08, 2023 | 1.460 | 1.524 | 1.370 | 1.440 | 2,376,688 | -0.02(-1.37%) |
Jun 07, 2023 | 1.500 | 1.530 | 1.450 | 1.460 | 82,754 | -0.04(-2.67%) |
Jun 06, 2023 | 1.550 | 1.619 | 1.460 | 1.500 | 140,798 | -0.06(-3.85%) |
Jun 05, 2023 | 1.380 | 1.690 | 1.379 | 1.560 | 424,370 | +0.17(+12.23%) |
Jun 02, 2023 | 1.350 | 1.400 | 1.310 | 1.390 | 43,567 | +0.04(+2.96%) |
Jun 01, 2023 | 1.370 | 1.370 | 1.290 | 1.350 | 40,039 | +0.01(+0.75%) |
May 31, 2023 | 1.340 | 1.380 | 1.300 | 1.340 | 69,748 | +0.04(+3.08%) |
May 30, 2023 | 1.430 | 1.450 | 1.290 | 1.300 | 117,779 | -0.12(-8.45%) |
May 26, 2023 | 1.480 | 1.507 | 1.400 | 1.420 | 71,920 | -0.05(-3.40%) |
May 25, 2023 | 1.520 | 1.520 | 1.460 | 1.470 | 116,631 | -0.08(-5.16%) |
May 24, 2023 | 1.600 | 1.640 | 1.540 | 1.550 | 91,298 | -0.08(-4.91%) |
May 23, 2023 | 1.560 | 1.800 | 1.560 | 1.630 | 255,569 | +0.06(+3.82%) |
May 22, 2023 | 1.670 | 1.700 | 1.570 | 1.570 | 117,929 | -0.09(-5.42%) |
May 19, 2023 | 1.600 | 1.790 | 1.600 | 1.660 | 198,329 | +0.05(+3.11%) |
May 18, 2023 | 1.560 | 1.630 | 1.540 | 1.610 | 81,068 | +0.05(+3.21%) |
May 17, 2023 | 1.580 | 1.600 | 1.531 | 1.560 | 106,927 | -0.02(-1.27%) |
May 16, 2023 | 1.700 | 1.750 | 1.560 | 1.580 | 167,930 | -0.10(-5.95%) |
May 15, 2023 | 1.690 | 1.860 | 1.580 | 1.680 | 488,886 | +0.18(+12.00%) |
May 12, 2023 | 1.570 | 1.610 | 1.433 | 1.500 | 164,929 | -0.11(-6.83%) |
May 11, 2023 | 1.710 | 1.710 | 1.600 | 1.610 | 140,728 | -0.09(-5.29%) |
May 10, 2023 | 1.750 | 1.750 | 1.660 | 1.700 | 106,316 | -0.04(-2.30%) |
May 09, 2023 | 1.780 | 1.780 | 1.680 | 1.740 | 133,565 | +0.02(+1.16%) |
May 08, 2023 | 1.730 | 1.827 | 1.710 | 1.720 | 187,311 | -0.03(-1.71%) |
May 05, 2023 | 1.730 | 1.900 | 1.700 | 1.750 | 376,697 | +0.00(+0.00%) |
May 04, 2023 | 1.950 | 1.950 | 1.715 | 1.750 | 338,535 | -0.03(-1.69%) |
May 03, 2023 | 1.740 | 1.940 | 1.681 | 1.780 | 355,347 | +0.07(+4.09%) |
May 02, 2023 | 1.800 | 1.820 | 1.620 | 1.710 | 324,070 | -0.12(-6.56%) |
May 01, 2023 | 1.820 | 1.930 | 1.800 | 1.830 | 515,127 | -0.15(-7.58%) |
Apr 28, 2023 | 1.880 | 2.150 | 1.750 | 1.980 | 1,912,744 | +0.04(+2.06%) |
Apr 27, 2023 | 2.620 | 2.940 | 1.870 | 1.940 | 62,870,704 | +0.62(+46.97%) |
Apr 26, 2023 | 1.570 | 1.570 | 1.280 | 1.320 | 489,637 | -0.24(-15.38%) |
Apr 25, 2023 | 1.720 | 1.740 | 1.510 | 1.560 | 431,187 | -0.21(-11.86%) |
Apr 24, 2023 | 1.850 | 1.860 | 1.650 | 1.770 | 589,179 | -0.08(-4.32%) |
Apr 21, 2023 | 1.880 | 1.960 | 1.780 | 1.850 | 1,062,810 | -0.14(-7.04%) |
Apr 20, 2023 | 2.050 | 2.559 | 1.880 | 1.990 | 15,214,946 | +0.23(+13.07%) |
Apr 19, 2023 | 1.560 | 2.090 | 1.490 | 1.760 | 5,486,816 | +0.12(+7.32%) |
Apr 18, 2023 | 1.830 | 1.950 | 1.595 | 1.640 | 4,753,490 | -0.65(-28.38%) |
Apr 17, 2023 | 2.460 | 3.950 | 2.200 | 2.290 | 120,372,640 | +1.39(+154.44%) |
Apr 14, 2023 | 0.9600 | 1.670 | 0.9000 | 0.9000 | 4,639,932 | -0.04(-4.10%) |
Apr 13, 2023 | 1.080 | 1.300 | 0.9385 | 0.9385 | 1,374,251 | -0.07(-7.08%) |
Apr 12, 2023 | 1.020 | 1.080 | 1.000 | 1.010 | 86,232 | -0.05(-4.72%) |
Apr 11, 2023 | 1.110 | 1.110 | 1.020 | 1.060 | 86,114 | -0.00(-0.47%) |
Apr 10, 2023 | 1.150 | 1.170 | 1.030 | 1.065 | 284,191 | -0.11(-9.75%) |
Apr 06, 2023 | 1.190 | 1.230 | 1.120 | 1.180 | 154,924 | -0.02(-1.26%) |
Apr 05, 2023 | 1.530 | 1.880 | 1.190 | 1.195 | 1,871,332 | -0.30(-20.33%) |
Apr 04, 2023 | 1.590 | 1.640 | 1.450 | 1.500 | 100,480 | -0.08(-5.36%) |
Apr 03, 2023 | 1.780 | 1.815 | 1.540 | 1.585 | 140,781 | -0.25(-13.39%) |
Mar 31, 2023 | 2.140 | 2.140 | 1.730 | 1.830 | 145,656 | -0.36(-16.44%) |
Mar 30, 2023 | 2.290 | 2.430 | 2.120 | 2.190 | 41,821 | -0.10(-4.37%) |
Mar 29, 2023 | 2.320 | 2.400 | 2.120 | 2.290 | 109,502 | -0.04(-1.72%) |
Mar 28, 2023 | 2.230 | 2.500 | 2.180 | 2.330 | 104,824 | +0.09(+4.02%) |
Mar 27, 2023 | 2.080 | 2.302 | 2.068 | 2.240 | 80,594 | +0.16(+7.69%) |
Mar 24, 2023 | 1.920 | 2.150 | 1.900 | 2.080 | 123,554 | +0.16(+8.33%) |
Mar 23, 2023 | 1.940 | 2.000 | 1.910 | 1.920 | 11,779 | -0.07(-3.52%) |
Mar 22, 2023 | 2.000 | 2.110 | 1.940 | 1.990 | 102,280 | -0.01(-0.50%) |
Mar 21, 2023 | 1.810 | 2.090 | 1.800 | 2.000 | 153,210 | +0.21(+11.73%) |
Mar 20, 2023 | 1.860 | 1.990 | 1.750 | 1.790 | 76,557 | -0.12(-6.28%) |
Mar 17, 2023 | 2.000 | 2.090 | 1.760 | 1.910 | 156,202 | -0.11(-5.45%) |
Mar 16, 2023 | 2.050 | 2.120 | 1.936 | 2.020 | 80,059 | -0.07(-3.35%) |
Mar 15, 2023 | 2.270 | 2.280 | 2.000 | 2.090 | 125,514 | -0.15(-6.70%) |
Mar 14, 2023 | 2.160 | 2.350 | 2.160 | 2.240 | 130,653 | +0.09(+4.19%) |
Mar 13, 2023 | 2.180 | 2.250 | 2.060 | 2.150 | 104,510 | -0.04(-1.83%) |
Mar 10, 2023 | 2.350 | 2.350 | 2.145 | 2.190 | 121,060 | -0.15(-6.41%) |
Mar 09, 2023 | 2.560 | 2.622 | 2.250 | 2.340 | 199,178 | -0.22(-8.59%) |
Mar 08, 2023 | 2.770 | 2.820 | 2.520 | 2.560 | 100,252 | -0.24(-8.57%) |
Mar 07, 2023 | 2.830 | 3.270 | 2.670 | 2.800 | 430,820 | -0.05(-1.75%) |
Mar 06, 2023 | 3.070 | 3.120 | 2.820 | 2.850 | 200,130 | -0.30(-9.52%) |
Mar 03, 2023 | 2.990 | 3.340 | 2.890 | 3.150 | 230,941 | +0.16(+5.35%) |
Mar 02, 2023 | 3.030 | 3.110 | 2.870 | 2.990 | 181,996 | -0.16(-5.08%) |
Mar 01, 2023 | 3.450 | 3.460 | 3.110 | 3.150 | 139,299 | -0.32(-9.22%) |
Feb 28, 2023 | 3.450 | 3.700 | 3.160 | 3.470 | 1,018,755 | -1.27(-26.79%) |
Feb 27, 2023 | 6.200 | 6.950 | 4.610 | 4.740 | 27,157,488 | +1.64(+52.90%) |
Feb 24, 2023 | 3.270 | 3.300 | 3.019 | 3.100 | 71,387 | -0.20(-6.06%) |
Feb 23, 2023 | 3.220 | 3.330 | 3.050 | 3.300 | 93,461 | +0.08(+2.48%) |
Feb 22, 2023 | 3.300 | 3.324 | 3.040 | 3.220 | 123,648 | -0.13(-3.88%) |
Feb 21, 2023 | 3.600 | 3.730 | 3.270 | 3.350 | 144,491 | -0.28(-7.71%) |
Feb 17, 2023 | 3.890 | 4.150 | 3.600 | 3.630 | 250,172 | -0.40(-9.93%) |
Feb 16, 2023 | 3.950 | 4.900 | 3.860 | 4.030 | 464,991 | +0.01(+0.25%) |
Feb 15, 2023 | 4.590 | 4.590 | 3.830 | 4.020 | 413,666 | -1.02(-20.24%) |
Feb 14, 2023 | 5.096 | 5.808 | 4.880 | 5.040 | 177,977 | -0.11(-2.17%) |
Feb 13, 2023 | 5.000 | 5.280 | 4.840 | 5.152 | 57,187 | -0.20(-3.74%) |
Feb 10, 2023 | 4.928 | 5.720 | 4.720 | 5.352 | 149,818 | +0.35(+7.04%) |
Feb 09, 2023 | 5.248 | 5.248 | 4.824 | 5.000 | 96,625 | -0.28(-5.30%) |
Feb 08, 2023 | 5.120 | 5.432 | 4.888 | 5.280 | 60,348 | -0.10(-1.93%) |
Feb 07, 2023 | 5.632 | 5.632 | 5.120 | 5.384 | 103,627 | -0.22(-3.86%) |
Feb 06, 2023 | 5.600 | 5.760 | 5.448 | 5.600 | 91,396 | +0.03(+0.57%) |
Feb 03, 2023 | 5.600 | 5.744 | 5.440 | 5.568 | 111,008 | +0.01(+0.14%) |
Feb 02, 2023 | 5.600 | 5.824 | 5.336 | 5.560 | 161,935 | -0.12(-2.11%) |
Feb 01, 2023 | 5.664 | 5.720 | 5.280 | 5.680 | 197,088 | -0.32(-5.33%) |
Jan 31, 2023 | 6.360 | 6.792 | 5.456 | 6.000 | 1,074,312 | +1.09(+22.15%) |
Jan 30, 2023 | 5.216 | 5.560 | 4.688 | 4.912 | 303,964 | -0.57(-10.36%) |
Jan 27, 2023 | 5.912 | 5.920 | 5.048 | 5.480 | 530,396 | -1.89(-25.62%) |
Jan 26, 2023 | 7.600 | 8.040 | 7.280 | 7.368 | 420,053 | -0.64(-7.99%) |
Jan 25, 2023 | 9.032 | 9.560 | 7.600 | 8.008 | 432,688 | -1.50(-15.81%) |
Jan 24, 2023 | 7.200 | 9.616 | 7.248 | 9.512 | 1,015,964 | +2.26(+31.24%) |
Jan 23, 2023 | 7.464 | 7.680 | 7.040 | 7.248 | 295,520 | -0.03(-0.44%) |
Jan 20, 2023 | 8.528 | 8.528 | 6.640 | 7.280 | 1,156,220 | -0.23(-3.09%) |
Jan 19, 2023 | 7.256 | 8.000 | 6.896 | 7.512 | 213,530 | +0.26(+3.53%) |
Jan 18, 2023 | 7.880 | 7.880 | 7.128 | 7.256 | 65,785 | -0.38(-4.93%) |
Jan 17, 2023 | 8.080 | 8.320 | 7.544 | 7.632 | 64,202 | -0.45(-5.54%) |
Jan 13, 2023 | 8.000 | 8.400 | 7.632 | 8.080 | 76,467 | +0.14(+1.71%) |
Jan 12, 2023 | 8.800 | 8.720 | 7.600 | 7.944 | 71,948 | -0.50(-5.97%) |
Jan 11, 2023 | 8.160 | 8.680 | 7.744 | 8.448 | 132,538 | +0.05(+0.57%) |
Jan 10, 2023 | 8.040 | 9.200 | 7.968 | 8.400 | 151,507 | +0.11(+1.35%) |
Jan 09, 2023 | 8.376 | 8.376 | 7.936 | 8.288 | 16,673 | +0.14(+1.77%) |
Jan 06, 2023 | 8.600 | 8.600 | 7.760 | 8.144 | 24,659 | -0.18(-2.12%) |
Jan 05, 2023 | 8.360 | 8.360 | 7.880 | 8.320 | 32,982 | +0.12(+1.46%) |
Jan 04, 2023 | 8.368 | 9.192 | 7.816 | 8.200 | 154,711 | +0.28(+3.54%) |
Jan 03, 2023 | 7.864 | 8.336 | 7.248 | 7.920 | 37,029 | +0.24(+3.13%) |
Dec 30, 2022 | 7.552 | 7.784 | 7.288 | 7.680 | 13,262 | +0.30(+4.12%) |
Dec 29, 2022 | 7.536 | 7.856 | 7.136 | 7.376 | 22,544 | +0.18(+2.44%) |
Dec 28, 2022 | 7.240 | 7.560 | 6.944 | 7.200 | 17,247 | +0.05(+0.67%) |
Dec 27, 2022 | 7.880 | 8.192 | 7.136 | 7.152 | 31,709 | -0.66(-8.40%) |
Dec 23, 2022 | 8.128 | 8.128 | 7.600 | 7.808 | 15,281 | -0.18(-2.20%) |
Dec 22, 2022 | 8.000 | 8.240 | 7.576 | 7.984 | 21,191 | -0.26(-3.20%) |
Dec 21, 2022 | 8.304 | 9.200 | 7.200 | 8.248 | 59,266 | -0.11(-1.34%) |
Dec 20, 2022 | 8.440 | 9.120 | 7.672 | 8.360 | 35,512 | +0.00(+0.00%) |
Dec 19, 2022 | 8.296 | 8.640 | 7.936 | 8.360 | 49,196 | -0.17(-1.97%) |
Dec 16, 2022 | 8.408 | 8.800 | 7.848 | 8.528 | 27,496 | -0.14(-1.57%) |
Dec 15, 2022 | 8.544 | 8.952 | 7.816 | 8.664 | 27,233 | +0.09(+1.03%) |
Dec 14, 2022 | 8.000 | 8.632 | 7.600 | 8.576 | 42,122 | +0.35(+4.28%) |
Dec 13, 2022 | 10.35 | 10.39 | 7.072 | 8.224 | 78,683 | -2.10(-20.31%) |
Dec 12, 2022 | 9.600 | 10.69 | 9.400 | 10.32 | 26,514 | +0.48(+4.88%) |
Dec 09, 2022 | 10.40 | 10.40 | 9.728 | 9.840 | 11,586 | -0.54(-5.24%) |
Dec 08, 2022 | 10.40 | 11.10 | 10.01 | 10.38 | 15,562 | +0.06(+0.54%) |
Dec 07, 2022 | 10.88 | 11.36 | 10.01 | 10.33 | 17,334 | -0.89(-7.92%) |
Dec 06, 2022 | 12.80 | 13.02 | 10.80 | 11.22 | 31,772 | -0.22(-1.96%) |
Dec 05, 2022 | 11.89 | 12.56 | 11.26 | 11.44 | 11,804 | -0.56(-4.67%) |
Dec 02, 2022 | 12.80 | 13.18 | 11.81 | 12.00 | 14,123 | -0.61(-4.82%) |
Dec 01, 2022 | 13.60 | 13.92 | 12.13 | 12.61 | 30,616 | -1.52(-10.76%) |
Nov 30, 2022 | 12.00 | 15.76 | 11.80 | 14.13 | 127,673 | +2.05(+16.95%) |
Nov 29, 2022 | 12.24 | 13.16 | 11.38 | 12.08 | 54,731 | +0.48(+4.14%) |
Nov 28, 2022 | 12.80 | 12.80 | 10.81 | 11.60 | 5,811 | +0.15(+1.33%) |
Nov 25, 2022 | 11.62 | 12.55 | 11.00 | 11.45 | 4,390 | -0.38(-3.18%) |
Nov 23, 2022 | 12.80 | 12.80 | 11.28 | 11.82 | 8,312 | -0.18(-1.53%) |
Nov 22, 2022 | 10.61 | 13.34 | 10.61 | 12.01 | 60,768 | +1.21(+11.19%) |
Nov 21, 2022 | 10.40 | 11.96 | 10.40 | 10.80 | 4,018 | -0.74(-6.44%) |
Nov 18, 2022 | 12.00 | 12.80 | 11.46 | 11.54 | 3,826 | -0.85(-6.84%) |
Nov 17, 2022 | 11.97 | 12.72 | 11.28 | 12.39 | 7,265 | +0.58(+4.87%) |
Nov 16, 2022 | 12.00 | 12.37 | 11.28 | 11.82 | 2,439 | -0.35(-2.89%) |
Nov 15, 2022 | 11.40 | 12.29 | 11.40 | 12.17 | 6,125 | +0.92(+8.18%) |
Nov 14, 2022 | 11.20 | 12.30 | 11.20 | 11.25 | 4,223 | -0.27(-2.36%) |
Nov 11, 2022 | 11.49 | 11.89 | 10.45 | 11.52 | 5,556 | +0.51(+4.65%) |
Nov 10, 2022 | 10.39 | 12.32 | 10.20 | 11.01 | 6,758 | -0.02(-0.22%) |
Nov 09, 2022 | 11.68 | 12.00 | 10.78 | 11.03 | 4,741 | -0.34(-3.02%) |
Nov 08, 2022 | 13.52 | 13.52 | 11.22 | 11.38 | 9,756 | -1.10(-8.85%) |
Nov 07, 2022 | 12.00 | 13.36 | 12.24 | 12.48 | 2,793 | -0.72(-5.45%) |
Nov 04, 2022 | 14.08 | 14.20 | 12.94 | 13.20 | 3,207 | -1.01(-7.09%) |
Nov 03, 2022 | 14.01 | 14.88 | 13.60 | 14.21 | 3,485 | -0.24(-1.66%) |
Nov 02, 2022 | 13.60 | 15.11 | 13.92 | 14.45 | 3,385 | -0.35(-2.38%) |
Nov 01, 2022 | 14.48 | 15.08 | 14.40 | 14.80 | 3,870 | -0.08(-0.54%) |
Oct 31, 2022 | 14.17 | 15.28 | 14.09 | 14.88 | 5,920 | +0.79(+5.62%) |
Oct 28, 2022 | 14.16 | 14.56 | 13.61 | 14.09 | 7,448 | +0.33(+2.38%) |
Oct 27, 2022 | 14.00 | 14.16 | 12.80 | 13.76 | 9,618 | +0.38(+2.81%) |
Oct 26, 2022 | 13.42 | 14.00 | 13.07 | 13.38 | 7,698 | -0.02(-0.18%) |
Oct 25, 2022 | 13.58 | 13.84 | 12.65 | 13.41 | 3,621 | +0.70(+5.54%) |
Oct 24, 2022 | 12.80 | 13.64 | 12.67 | 12.70 | 4,327 | -0.10(-0.75%) |
Oct 21, 2022 | 13.16 | 13.20 | 12.50 | 12.80 | 3,945 | +0.08(+0.63%) |
Oct 20, 2022 | 14.17 | 14.17 | 12.72 | 12.72 | 5,887 | -0.70(-5.24%) |
Oct 19, 2022 | 12.65 | 14.40 | 12.50 | 13.42 | 16,017 | +0.96(+7.70%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.06 | 12.46 | 6,049 | -0.34(-2.63%) |
Oct 17, 2022 | 12.01 | 13.52 | 12.01 | 12.80 | 2,993 | +0.00(+0.00%) |
Oct 14, 2022 | 13.04 | 13.59 | 12.17 | 12.80 | 3,287 | -0.41(-3.09%) |
Oct 13, 2022 | 12.80 | 13.52 | 12.24 | 13.21 | 3,034 | -0.06(-0.48%) |
Oct 12, 2022 | 12.87 | 13.84 | 12.04 | 13.27 | 3,752 | +0.71(+5.67%) |
Oct 11, 2022 | 12.50 | 13.44 | 12.03 | 12.56 | 3,988 | +0.06(+0.45%) |
Oct 10, 2022 | 12.83 | 13.18 | 12.02 | 12.50 | 6,530 | -0.02(-0.19%) |
Oct 07, 2022 | 14.01 | 14.01 | 12.40 | 12.53 | 9,030 | -0.80(-6.00%) |
Oct 06, 2022 | 14.40 | 15.44 | 13.33 | 13.33 | 13,955 | -1.07(-7.44%) |
Oct 05, 2022 | 14.40 | 14.69 | 13.60 | 14.40 | 6,423 | +0.01(+0.06%) |
Oct 04, 2022 | 14.40 | 14.69 | 13.82 | 14.39 | 7,926 | +0.67(+4.90%) |
Oct 03, 2022 | 13.52 | 13.95 | 12.80 | 13.72 | 11,248 | +0.28(+2.08%) |
Sep 30, 2022 | 14.40 | 14.70 | 12.56 | 13.44 | 7,471 | -0.94(-6.51%) |
Sep 29, 2022 | 14.88 | 14.88 | 14.00 | 14.38 | 3,764 | -0.08(-0.55%) |
Sep 28, 2022 | 13.60 | 14.84 | 14.02 | 14.46 | 5,928 | +0.42(+2.96%) |
Sep 27, 2022 | 14.17 | 14.48 | 13.99 | 14.04 | 5,649 | -0.12(-0.85%) |
Sep 26, 2022 | 14.23 | 14.63 | 13.69 | 14.16 | 5,715 | +0.05(+0.34%) |
Sep 23, 2022 | 14.84 | 15.03 | 14.02 | 14.11 | 10,610 | -1.30(-8.46%) |
Sep 22, 2022 | 15.80 | 15.94 | 14.90 | 15.42 | 7,403 | -0.87(-5.35%) |
Sep 21, 2022 | 16.22 | 17.11 | 15.20 | 16.29 | 7,578 | -0.51(-3.05%) |
Sep 20, 2022 | 16.00 | 17.00 | 16.01 | 16.80 | 6,534 | +0.16(+0.96%) |
Sep 19, 2022 | 17.60 | 17.60 | 16.22 | 16.64 | 9,751 | -0.96(-5.45%) |
Sep 16, 2022 | 17.69 | 18.16 | 17.36 | 17.60 | 10,434 | -0.56(-3.08%) |
Sep 15, 2022 | 18.02 | 18.94 | 17.98 | 18.16 | 8,244 | +0.15(+0.84%) |
Sep 14, 2022 | 18.78 | 19.20 | 18.01 | 18.01 | 7,617 | -0.42(-2.30%) |
Sep 13, 2022 | 19.15 | 19.20 | 18.12 | 18.43 | 9,643 | -0.78(-4.04%) |
Sep 12, 2022 | 19.60 | 20.00 | 18.88 | 19.21 | 14,827 | +0.02(+0.13%) |
Sep 09, 2022 | 19.20 | 19.58 | 18.66 | 19.18 | 7,533 | +0.52(+2.79%) |
Sep 08, 2022 | 19.20 | 20.00 | 18.66 | 18.66 | 7,271 | -0.82(-4.19%) |
Sep 07, 2022 | 19.20 | 20.16 | 18.74 | 19.48 | 8,618 | +0.52(+2.74%) |
Sep 06, 2022 | 20.00 | 20.41 | 18.84 | 18.96 | 15,800 | -0.27(-1.41%) |
Sep 02, 2022 | 20.72 | 20.78 | 18.72 | 19.23 | 23,730 | -0.40(-2.04%) |