Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.9519 | 0.9800 | 0.7816 | 0.7816 | 1,050,138 | -0.11(-12.05%) |
Nov 29, 2022 | 0.8700 | 0.9500 | 0.8722 | 0.8887 | 195,279 | +0.01(+1.02%) |
Nov 28, 2022 | 0.8645 | 0.8957 | 0.7801 | 0.8797 | 362,483 | +0.02(+2.55%) |
Nov 25, 2022 | 0.8186 | 0.9000 | 0.8100 | 0.8578 | 150,893 | +0.04(+4.76%) |
Nov 23, 2022 | 0.7600 | 0.8397 | 0.7507 | 0.8188 | 313,117 | +0.07(+9.01%) |
Nov 22, 2022 | 0.7848 | 0.8846 | 0.7500 | 0.7511 | 934,093 | -0.03(-4.34%) |
Nov 21, 2022 | 0.8900 | 0.9935 | 0.7505 | 0.7852 | 472,548 | -0.10(-11.79%) |
Nov 18, 2022 | 0.9565 | 0.9799 | 0.8394 | 0.8901 | 233,955 | -0.04(-4.20%) |
Nov 17, 2022 | 0.9501 | 1.040 | 0.8837 | 0.9291 | 509,385 | -0.05(-5.19%) |
Nov 16, 2022 | 0.9600 | 1.030 | 0.8600 | 0.9800 | 359,371 | -0.01(-1.39%) |
Nov 15, 2022 | 0.9625 | 1.090 | 0.9000 | 0.9938 | 742,715 | +0.04(+4.61%) |
Nov 14, 2022 | 0.9321 | 1.060 | 0.8501 | 0.9500 | 464,489 | -0.01(-1.13%) |
Nov 11, 2022 | 0.8500 | 0.9898 | 0.8048 | 0.9609 | 501,608 | +0.14(+17.08%) |
Nov 10, 2022 | 0.8300 | 0.9230 | 0.8045 | 0.8207 | 652,864 | +0.05(+7.13%) |
Nov 09, 2022 | 0.8500 | 0.8576 | 0.7484 | 0.7661 | 1,694,184 | -0.10(-11.62%) |
Nov 08, 2022 | 0.9031 | 0.9900 | 0.8378 | 0.8668 | 447,061 | -0.03(-3.58%) |
Nov 07, 2022 | 0.9191 | 0.9529 | 0.8800 | 0.8990 | 205,962 | -0.02(-1.79%) |
Nov 04, 2022 | 0.9900 | 0.9900 | 0.8500 | 0.9154 | 181,101 | -0.01(-0.95%) |
Nov 03, 2022 | 0.9541 | 0.9775 | 0.9202 | 0.9242 | 91,586 | -0.03(-2.73%) |
Nov 02, 2022 | 1.070 | 1.070 | 0.8901 | 0.9501 | 410,764 | -0.06(-5.93%) |
Nov 01, 2022 | 1.020 | 1.065 | 0.9800 | 1.010 | 459,245 | +0.00(+0.00%) |
Oct 31, 2022 | 1.170 | 1.170 | 1.010 | 1.010 | 361,047 | -0.14(-12.17%) |
Oct 28, 2022 | 1.090 | 1.150 | 1.050 | 1.150 | 183,889 | +0.05(+4.55%) |
Oct 27, 2022 | 1.150 | 1.170 | 1.050 | 1.100 | 815,835 | -0.08(-6.78%) |
Oct 26, 2022 | 0.8600 | 1.230 | 0.8600 | 1.180 | 2,523,519 | +0.35(+42.56%) |
Oct 25, 2022 | 0.8000 | 0.8828 | 0.8000 | 0.8277 | 373,554 | +0.02(+1.87%) |
Oct 24, 2022 | 0.8000 | 0.8560 | 0.7622 | 0.8125 | 421,042 | +0.01(+1.08%) |
Oct 21, 2022 | 0.9149 | 0.9321 | 0.7972 | 0.8038 | 281,733 | -0.08(-9.46%) |
Oct 20, 2022 | 0.8813 | 0.9500 | 0.8700 | 0.8878 | 237,226 | +0.01(+0.74%) |
Oct 19, 2022 | 0.8900 | 0.9488 | 0.8205 | 0.8813 | 208,724 | -0.01(-0.98%) |
Oct 18, 2022 | 0.9900 | 0.9999 | 0.8601 | 0.8900 | 302,576 | -0.08(-7.87%) |
Oct 17, 2022 | 0.9600 | 1.050 | 0.9300 | 0.9660 | 293,053 | +0.02(+1.67%) |
Oct 14, 2022 | 1.010 | 1.025 | 0.9500 | 0.9501 | 315,375 | -0.06(-5.93%) |
Oct 13, 2022 | 0.9700 | 1.020 | 0.9021 | 1.010 | 243,165 | +0.01(+0.50%) |
Oct 12, 2022 | 1.020 | 1.037 | 1.000 | 1.005 | 160,161 | -0.04(-3.37%) |
Oct 11, 2022 | 1.100 | 1.130 | 1.000 | 1.040 | 632,739 | -0.08(-7.14%) |
Oct 10, 2022 | 1.130 | 1.135 | 1.090 | 1.120 | 405,479 | -0.02(-1.75%) |
Oct 07, 2022 | 1.250 | 1.250 | 1.130 | 1.140 | 233,000 | -0.13(-10.24%) |
Oct 06, 2022 | 1.280 | 1.330 | 1.220 | 1.270 | 296,411 | -0.04(-3.05%) |
Oct 05, 2022 | 1.330 | 1.370 | 1.290 | 1.310 | 225,218 | -0.09(-6.43%) |
Oct 04, 2022 | 1.230 | 1.480 | 1.210 | 1.400 | 466,235 | +0.23(+19.66%) |
Oct 03, 2022 | 1.260 | 1.285 | 1.130 | 1.170 | 358,723 | -0.09(-7.14%) |
Sep 30, 2022 | 1.210 | 1.385 | 1.200 | 1.260 | 218,731 | +0.04(+3.28%) |
Sep 29, 2022 | 1.320 | 1.350 | 1.205 | 1.220 | 268,928 | -0.12(-8.96%) |
Sep 28, 2022 | 1.330 | 1.360 | 1.290 | 1.340 | 346,125 | +0.03(+2.29%) |
Sep 27, 2022 | 1.320 | 1.400 | 1.280 | 1.310 | 395,873 | +0.01(+0.77%) |
Sep 26, 2022 | 1.290 | 1.370 | 1.270 | 1.300 | 685,325 | +0.01(+0.78%) |
Sep 23, 2022 | 1.400 | 1.450 | 1.290 | 1.290 | 869,087 | -0.12(-8.51%) |
Sep 22, 2022 | 1.490 | 1.490 | 1.350 | 1.410 | 297,820 | -0.09(-5.69%) |
Sep 21, 2022 | 1.470 | 1.530 | 1.420 | 1.495 | 100,840 | +0.03(+1.70%) |
Sep 20, 2022 | 1.580 | 1.590 | 1.450 | 1.470 | 144,723 | -0.16(-9.82%) |
Sep 19, 2022 | 1.570 | 1.630 | 1.500 | 1.630 | 420,347 | +0.03(+1.87%) |
Sep 16, 2022 | 1.610 | 1.625 | 1.522 | 1.600 | 398,293 | -0.07(-4.19%) |
Sep 15, 2022 | 1.700 | 1.750 | 1.620 | 1.670 | 430,108 | -0.03(-1.76%) |
Sep 14, 2022 | 1.740 | 1.740 | 1.620 | 1.700 | 129,421 | -0.01(-0.58%) |
Sep 13, 2022 | 1.620 | 1.790 | 1.600 | 1.710 | 269,353 | -0.10(-5.52%) |
Sep 12, 2022 | 1.720 | 1.840 | 1.672 | 1.810 | 229,298 | +0.14(+8.38%) |
Sep 09, 2022 | 1.630 | 1.730 | 1.580 | 1.670 | 250,263 | +0.10(+6.37%) |
Sep 08, 2022 | 1.380 | 1.570 | 1.340 | 1.570 | 469,348 | +0.17(+12.14%) |
Sep 07, 2022 | 1.490 | 1.580 | 1.360 | 1.400 | 416,277 | -0.09(-6.04%) |
Sep 06, 2022 | 1.710 | 1.730 | 1.480 | 1.490 | 337,521 | -0.24(-13.87%) |
Sep 02, 2022 | 1.790 | 1.790 | 1.710 | 1.730 | 113,354 | -0.06(-3.35%) |
Sep 01, 2022 | 1.980 | 1.980 | 1.780 | 1.790 | 132,771 | -0.22(-10.95%) |
Aug 31, 2022 | 1.980 | 2.090 | 1.860 | 2.010 | 1,087,089 | +0.05(+2.55%) |
Aug 30, 2022 | 1.850 | 1.990 | 1.850 | 1.960 | 217,586 | +0.13(+7.10%) |
Aug 29, 2022 | 1.730 | 1.910 | 1.710 | 1.830 | 174,321 | +0.04(+2.23%) |
Aug 26, 2022 | 1.860 | 1.900 | 1.745 | 1.790 | 205,340 | -0.07(-3.76%) |
Aug 25, 2022 | 1.780 | 1.870 | 1.720 | 1.860 | 188,282 | +0.13(+7.51%) |
Aug 24, 2022 | 1.730 | 1.845 | 1.690 | 1.730 | 250,989 | +0.06(+3.59%) |
Aug 23, 2022 | 1.790 | 1.815 | 1.630 | 1.670 | 324,115 | -0.06(-3.47%) |
Aug 22, 2022 | 1.750 | 1.780 | 1.660 | 1.730 | 192,087 | -0.07(-3.89%) |
Aug 19, 2022 | 1.930 | 1.950 | 1.780 | 1.800 | 357,567 | -0.23(-11.33%) |
Aug 18, 2022 | 2.210 | 2.260 | 2.000 | 2.030 | 162,686 | -0.21(-9.38%) |
Aug 17, 2022 | 2.610 | 2.610 | 2.190 | 2.240 | 251,488 | -0.36(-13.85%) |
Aug 16, 2022 | 2.500 | 2.665 | 2.390 | 2.600 | 387,718 | +0.11(+4.42%) |
Aug 15, 2022 | 2.340 | 2.560 | 2.300 | 2.490 | 187,255 | +0.15(+6.41%) |
Aug 12, 2022 | 2.320 | 2.380 | 2.220 | 2.340 | 201,492 | +0.07(+3.08%) |
Aug 11, 2022 | 2.500 | 2.540 | 2.200 | 2.270 | 244,515 | -0.05(-2.16%) |
Aug 10, 2022 | 2.260 | 2.340 | 2.146 | 2.320 | 150,913 | +0.15(+6.91%) |
Aug 09, 2022 | 2.060 | 2.250 | 2.021 | 2.170 | 178,499 | +0.05(+2.36%) |
Aug 08, 2022 | 2.210 | 2.380 | 2.070 | 2.120 | 275,951 | -0.07(-3.20%) |
Aug 05, 2022 | 2.050 | 2.250 | 2.000 | 2.190 | 268,704 | +0.09(+4.29%) |
Aug 04, 2022 | 2.060 | 2.125 | 1.960 | 2.100 | 199,294 | +0.09(+4.48%) |
Aug 03, 2022 | 1.890 | 2.040 | 1.890 | 2.010 | 221,901 | +0.15(+8.06%) |
Aug 02, 2022 | 1.610 | 1.920 | 1.610 | 1.860 | 225,703 | +0.23(+14.11%) |
Aug 01, 2022 | 1.710 | 1.710 | 1.590 | 1.630 | 185,010 | -0.09(-5.23%) |
Jul 29, 2022 | 1.680 | 1.740 | 1.650 | 1.720 | 156,467 | +0.05(+2.99%) |
Jul 28, 2022 | 1.620 | 1.770 | 1.550 | 1.670 | 175,269 | +0.08(+5.03%) |
Jul 27, 2022 | 1.600 | 1.670 | 1.510 | 1.590 | 239,511 | +0.06(+3.92%) |
Jul 26, 2022 | 1.670 | 1.670 | 1.510 | 1.530 | 167,424 | -0.16(-9.47%) |
Jul 25, 2022 | 1.770 | 1.790 | 1.680 | 1.690 | 87,242 | -0.10(-5.59%) |
Jul 22, 2022 | 2.010 | 2.010 | 1.785 | 1.790 | 124,038 | -0.21(-10.50%) |
Jul 21, 2022 | 1.950 | 2.000 | 1.900 | 2.000 | 80,389 | +0.02(+1.01%) |
Jul 20, 2022 | 1.910 | 2.100 | 1.870 | 1.980 | 468,903 | +0.10(+5.32%) |
Jul 19, 2022 | 1.810 | 1.960 | 1.800 | 1.880 | 394,088 | +0.11(+6.21%) |
Jul 18, 2022 | 1.770 | 1.970 | 1.740 | 1.770 | 295,284 | +0.03(+1.72%) |
Jul 15, 2022 | 1.640 | 1.800 | 1.570 | 1.740 | 306,653 | +0.14(+8.75%) |
Jul 14, 2022 | 1.700 | 1.745 | 1.550 | 1.600 | 190,778 | -0.12(-6.98%) |
Jul 13, 2022 | 1.610 | 1.740 | 1.560 | 1.720 | 117,646 | +0.06(+3.61%) |
Jul 12, 2022 | 1.720 | 1.720 | 1.555 | 1.660 | 244,465 | -0.01(-0.60%) |
Jul 11, 2022 | 1.780 | 1.850 | 1.660 | 1.670 | 473,942 | -0.12(-6.70%) |
Jul 08, 2022 | 1.640 | 1.830 | 1.555 | 1.790 | 341,128 | +0.15(+9.15%) |
Jul 07, 2022 | 1.530 | 1.670 | 1.530 | 1.640 | 271,220 | +0.12(+7.89%) |
Jul 06, 2022 | 1.460 | 1.550 | 1.460 | 1.520 | 103,431 | +0.00(+0.00%) |
Jul 05, 2022 | 1.370 | 1.540 | 1.290 | 1.520 | 288,816 | +0.20(+15.15%) |
Jul 01, 2022 | 1.360 | 1.398 | 1.290 | 1.320 | 177,328 | -0.05(-3.65%) |
Jun 30, 2022 | 1.310 | 1.410 | 1.262 | 1.370 | 265,630 | +0.10(+7.87%) |
Jun 29, 2022 | 1.380 | 1.390 | 1.260 | 1.270 | 233,643 | -0.13(-9.29%) |
Jun 28, 2022 | 1.580 | 1.610 | 1.390 | 1.400 | 207,809 | -0.14(-9.09%) |
Jun 27, 2022 | 1.530 | 1.690 | 1.500 | 1.540 | 623,508 | -0.03(-1.91%) |
Jun 24, 2022 | 1.590 | 1.690 | 1.480 | 1.570 | 4,174,661 | +0.00(+0.00%) |
Jun 23, 2022 | 1.570 | 1.620 | 1.510 | 1.570 | 375,265 | +0.02(+1.29%) |
Jun 22, 2022 | 1.690 | 1.730 | 1.520 | 1.550 | 354,140 | -0.15(-8.82%) |
Jun 21, 2022 | 1.820 | 1.910 | 1.610 | 1.700 | 844,908 | -0.12(-6.59%) |
Jun 17, 2022 | 1.450 | 1.820 | 1.380 | 1.820 | 919,499 | +0.39(+27.27%) |
Jun 16, 2022 | 1.550 | 1.590 | 1.410 | 1.430 | 261,329 | -0.18(-11.18%) |
Jun 15, 2022 | 1.520 | 1.660 | 1.470 | 1.610 | 320,379 | +0.11(+7.33%) |
Jun 14, 2022 | 1.480 | 1.540 | 1.480 | 1.500 | 243,005 | +0.02(+1.35%) |
Jun 13, 2022 | 1.600 | 1.600 | 1.460 | 1.480 | 367,812 | -0.16(-9.76%) |
Jun 10, 2022 | 1.670 | 1.760 | 1.640 | 1.640 | 161,793 | -0.07(-4.09%) |
Jun 09, 2022 | 1.850 | 1.910 | 1.710 | 1.710 | 326,892 | -0.20(-10.47%) |
Jun 08, 2022 | 1.850 | 1.985 | 1.850 | 1.910 | 188,762 | +0.02(+1.06%) |
Jun 07, 2022 | 2.000 | 2.025 | 1.700 | 1.890 | 588,380 | -0.16(-7.80%) |
Jun 06, 2022 | 2.380 | 2.415 | 2.040 | 2.050 | 340,403 | -0.25(-10.87%) |
Jun 03, 2022 | 2.460 | 2.470 | 2.250 | 2.300 | 285,613 | -0.22(-8.55%) |
Jun 02, 2022 | 2.230 | 2.550 | 2.219 | 2.515 | 306,883 | +0.27(+11.78%) |
Jun 01, 2022 | 2.440 | 2.570 | 2.200 | 2.250 | 398,194 | -0.18(-7.41%) |
May 31, 2022 | 2.450 | 2.470 | 2.205 | 2.430 | 648,354 | +0.17(+7.52%) |
May 27, 2022 | 2.180 | 2.290 | 2.132 | 2.260 | 254,025 | +0.12(+5.61%) |
May 26, 2022 | 1.990 | 2.160 | 1.920 | 2.140 | 283,864 | +0.16(+8.08%) |
May 25, 2022 | 1.880 | 2.040 | 1.851 | 1.980 | 235,551 | +0.06(+3.13%) |
May 24, 2022 | 1.950 | 1.960 | 1.780 | 1.920 | 280,057 | -0.05(-2.54%) |
May 23, 2022 | 2.020 | 2.030 | 1.860 | 1.970 | 222,819 | +0.04(+2.07%) |
May 20, 2022 | 1.970 | 2.090 | 1.904 | 1.930 | 264,583 | -0.04(-2.03%) |
May 19, 2022 | 1.810 | 2.020 | 1.810 | 1.970 | 344,965 | +0.15(+8.24%) |
May 18, 2022 | 1.830 | 2.010 | 1.810 | 1.820 | 266,586 | -0.07(-3.70%) |
May 17, 2022 | 1.860 | 1.930 | 1.750 | 1.890 | 283,775 | +0.14(+8.00%) |
May 16, 2022 | 1.940 | 1.955 | 1.750 | 1.750 | 374,992 | -0.19(-9.79%) |
May 13, 2022 | 1.710 | 1.990 | 1.710 | 1.940 | 640,923 | +0.28(+16.87%) |
May 12, 2022 | 1.640 | 1.690 | 1.290 | 1.660 | 966,697 | +0.03(+1.84%) |
May 11, 2022 | 1.590 | 1.780 | 1.550 | 1.630 | 671,526 | -0.09(-5.23%) |
May 10, 2022 | 2.480 | 2.748 | 1.585 | 1.720 | 1,997,490 | -1.51(-46.75%) |
May 09, 2022 | 2.790 | 3.320 | 2.190 | 3.230 | 1,328,873 | +0.30(+10.24%) |
May 06, 2022 | 2.900 | 3.030 | 2.750 | 2.930 | 382,526 | +0.01(+0.34%) |
May 05, 2022 | 3.150 | 3.230 | 2.850 | 2.920 | 270,103 | -0.35(-10.70%) |
May 04, 2022 | 3.160 | 3.320 | 2.960 | 3.270 | 326,296 | +0.09(+2.83%) |
May 03, 2022 | 3.150 | 3.255 | 3.070 | 3.180 | 290,962 | +0.01(+0.32%) |
May 02, 2022 | 3.010 | 3.190 | 2.970 | 3.170 | 325,932 | +0.14(+4.62%) |
Apr 29, 2022 | 2.970 | 3.120 | 2.970 | 3.030 | 272,462 | +0.01(+0.33%) |
Apr 28, 2022 | 2.950 | 3.080 | 2.840 | 3.020 | 392,358 | +0.05(+1.68%) |
Apr 27, 2022 | 2.920 | 3.020 | 2.882 | 2.970 | 450,072 | +0.00(+0.00%) |
Apr 26, 2022 | 3.300 | 3.300 | 2.960 | 2.970 | 265,144 | -0.38(-11.34%) |
Apr 25, 2022 | 3.200 | 3.350 | 3.080 | 3.350 | 335,984 | +0.13(+4.04%) |
Apr 22, 2022 | 3.200 | 3.290 | 3.175 | 3.220 | 289,350 | +0.00(+0.00%) |
Apr 21, 2022 | 3.380 | 3.420 | 3.180 | 3.220 | 179,127 | -0.11(-3.30%) |
Apr 20, 2022 | 3.450 | 3.450 | 3.240 | 3.330 | 163,229 | -0.10(-2.92%) |
Apr 19, 2022 | 3.300 | 3.450 | 3.250 | 3.430 | 221,089 | +0.14(+4.26%) |
Apr 18, 2022 | 3.330 | 3.350 | 3.250 | 3.290 | 288,443 | -0.10(-2.95%) |
Apr 14, 2022 | 3.620 | 3.620 | 3.360 | 3.390 | 202,390 | -0.23(-6.35%) |
Apr 13, 2022 | 3.540 | 3.640 | 3.440 | 3.620 | 276,733 | +0.15(+4.32%) |
Apr 12, 2022 | 3.480 | 3.560 | 3.405 | 3.470 | 232,762 | +0.04(+1.17%) |
Apr 11, 2022 | 3.410 | 3.440 | 3.300 | 3.430 | 276,576 | -0.03(-0.87%) |
Apr 08, 2022 | 3.550 | 3.550 | 3.430 | 3.460 | 179,230 | -0.10(-2.81%) |
Apr 07, 2022 | 3.550 | 3.610 | 3.450 | 3.560 | 254,347 | +0.02(+0.56%) |
Apr 06, 2022 | 3.620 | 3.620 | 3.430 | 3.540 | 275,280 | -0.14(-3.80%) |
Apr 05, 2022 | 3.700 | 3.710 | 3.510 | 3.680 | 308,212 | -0.03(-0.81%) |
Apr 04, 2022 | 3.650 | 3.780 | 3.610 | 3.710 | 321,428 | +0.09(+2.49%) |
Apr 01, 2022 | 3.650 | 3.700 | 3.510 | 3.620 | 303,207 | -0.02(-0.55%) |
Mar 31, 2022 | 3.690 | 3.720 | 3.580 | 3.640 | 253,882 | -0.03(-0.82%) |
Mar 30, 2022 | 3.750 | 3.890 | 3.650 | 3.670 | 261,096 | -0.09(-2.39%) |
Mar 29, 2022 | 3.880 | 3.940 | 3.745 | 3.760 | 239,155 | -0.09(-2.34%) |
Mar 28, 2022 | 3.730 | 3.880 | 3.610 | 3.850 | 505,952 | +0.23(+6.35%) |
Mar 25, 2022 | 3.720 | 3.800 | 3.570 | 3.620 | 422,084 | -0.09(-2.43%) |
Mar 24, 2022 | 3.680 | 3.890 | 3.520 | 3.710 | 567,017 | +0.05(+1.37%) |
Mar 23, 2022 | 3.560 | 3.810 | 3.549 | 3.660 | 438,147 | +0.10(+2.81%) |
Mar 22, 2022 | 3.530 | 3.710 | 3.500 | 3.560 | 768,332 | +0.06(+1.71%) |
Mar 21, 2022 | 3.370 | 3.530 | 3.290 | 3.500 | 765,450 | +0.14(+4.17%) |
Mar 18, 2022 | 3.080 | 3.440 | 3.022 | 3.360 | 937,643 | +0.25(+8.04%) |
Mar 17, 2022 | 2.960 | 3.110 | 2.870 | 3.110 | 539,456 | +0.15(+5.07%) |
Mar 16, 2022 | 2.740 | 2.960 | 2.720 | 2.960 | 543,296 | +0.25(+9.23%) |
Mar 15, 2022 | 2.690 | 2.750 | 2.620 | 2.710 | 170,834 | +0.05(+1.88%) |
Mar 14, 2022 | 2.860 | 2.880 | 2.600 | 2.660 | 272,576 | -0.23(-7.96%) |
Mar 11, 2022 | 3.060 | 3.080 | 2.870 | 2.890 | 196,749 | -0.14(-4.62%) |
Mar 10, 2022 | 3.150 | 3.160 | 2.870 | 3.030 | 225,074 | -0.17(-5.31%) |
Mar 09, 2022 | 3.210 | 3.250 | 3.030 | 3.200 | 821,332 | +0.24(+8.11%) |
Mar 08, 2022 | 2.980 | 3.020 | 2.780 | 2.960 | 479,137 | +0.03(+1.02%) |
Mar 07, 2022 | 2.650 | 2.960 | 2.640 | 2.930 | 904,735 | +0.27(+10.15%) |
Mar 04, 2022 | 2.730 | 3.153 | 2.580 | 2.660 | 894,014 | +0.02(+0.76%) |
Mar 03, 2022 | 2.960 | 2.965 | 2.630 | 2.640 | 553,553 | -0.28(-9.59%) |
Mar 02, 2022 | 3.030 | 3.030 | 2.860 | 2.920 | 335,507 | -0.10(-3.31%) |
Mar 01, 2022 | 3.160 | 3.300 | 3.000 | 3.020 | 470,333 | -0.03(-0.98%) |
Feb 28, 2022 | 2.900 | 3.130 | 2.870 | 3.050 | 447,480 | +0.16(+5.54%) |
Feb 25, 2022 | 2.910 | 2.930 | 2.790 | 2.890 | 509,701 | +0.06(+2.12%) |
Feb 24, 2022 | 2.350 | 2.845 | 2.330 | 2.830 | 520,878 | +0.28(+10.98%) |
Feb 23, 2022 | 2.680 | 2.690 | 2.540 | 2.550 | 434,810 | -0.07(-2.67%) |
Feb 22, 2022 | 2.800 | 2.800 | 2.590 | 2.620 | 601,747 | -0.19(-6.76%) |
Feb 18, 2022 | 2.810 | 0 | -0.27(-8.77%) | |||
Feb 17, 2022 | 3.150 | 3.240 | 2.990 | 3.080 | 461,582 | -0.11(-3.45%) |
Feb 16, 2022 | 3.150 | 3.230 | 3.010 | 3.190 | 829,529 | -0.06(-1.85%) |
Feb 15, 2022 | 3.160 | 3.260 | 3.130 | 3.250 | 437,265 | +0.18(+5.86%) |
Feb 14, 2022 | 3.140 | 3.250 | 2.990 | 3.070 | 457,778 | -0.06(-1.92%) |
Feb 11, 2022 | 3.210 | 3.329 | 3.040 | 3.130 | 773,172 | -0.10(-3.10%) |
Feb 10, 2022 | 3.030 | 3.440 | 3.030 | 3.230 | 1,031,771 | +0.00(+0.00%) |
Feb 09, 2022 | 2.970 | 3.230 | 2.880 | 3.230 | 1,057,233 | +0.36(+12.54%) |
Feb 08, 2022 | 2.890 | 2.915 | 2.790 | 2.870 | 504,992 | -0.03(-1.03%) |
Feb 07, 2022 | 2.910 | 3.150 | 2.840 | 2.900 | 961,395 | +0.13(+4.69%) |
Feb 04, 2022 | 2.690 | 2.890 | 2.620 | 2.770 | 986,642 | +0.14(+5.32%) |
Feb 03, 2022 | 2.810 | 2.610 | 2.630 | 452,647 | -0.22(-7.72%) | |
Feb 02, 2022 | 3.070 | 3.190 | 2.800 | 2.850 | 568,071 | -0.19(-6.25%) |
Feb 01, 2022 | 3.210 | 3.210 | 2.900 | 3.040 | 827,699 | +0.00(+0.00%) |
Jan 31, 2022 | 2.770 | 3.040 | 744,997 | +0.26(+9.35%) | ||
Jan 28, 2022 | 2.750 | 2.885 | 2.630 | 2.780 | 568,607 | +0.03(+1.09%) |
Jan 27, 2022 | 3.130 | 3.220 | 2.720 | 2.750 | 547,084 | -0.25(-8.33%) |
Jan 26, 2022 | 2.910 | 3.160 | 2.900 | 3.000 | 757,750 | +0.25(+9.09%) |
Jan 25, 2022 | 2.840 | 2.890 | 2.612 | 2.750 | 480,728 | -0.05(-1.79%) |
Jan 24, 2022 | 2.630 | 2.910 | 2.540 | 2.800 | 1,116,066 | +0.03(+1.08%) |
Jan 21, 2022 | 3.090 | 3.130 | 2.730 | 2.770 | 1,146,438 | -0.48(-14.77%) |
Jan 20, 2022 | 3.160 | 3.440 | 3.130 | 3.250 | 608,750 | +0.17(+5.52%) |
Jan 19, 2022 | 3.360 | 3.430 | 3.055 | 3.080 | 480,618 | -0.26(-7.78%) |
Jan 18, 2022 | 3.310 | 3.540 | 3.300 | 3.340 | 625,605 | -0.03(-0.89%) |
Jan 14, 2022 | 3.370 | 0 | -0.03(-0.88%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.390 | 3.400 | 683,974 | -0.29(-7.86%) |
Jan 12, 2022 | 3.960 | 3.960 | 3.630 | 3.690 | 867,994 | -0.04(-1.07%) |
Jan 11, 2022 | 3.710 | 3.860 | 3.580 | 3.730 | 960,271 | -0.06(-1.58%) |
Jan 10, 2022 | 3.910 | 3.960 | 3.700 | 3.790 | 617,546 | -0.19(-4.77%) |
Jan 07, 2022 | 4.320 | 4.360 | 3.940 | 3.980 | 569,834 | -0.35(-8.08%) |
Jan 06, 2022 | 4.030 | 4.539 | 3.900 | 4.330 | 868,337 | +0.24(+5.87%) |
Jan 05, 2022 | 4.430 | 4.500 | 3.960 | 4.090 | 625,828 | -0.34(-7.67%) |
Jan 04, 2022 | 4.600 | 4.690 | 4.330 | 4.430 | 549,249 | -0.18(-3.90%) |
Jan 03, 2022 | 4.620 | 4.715 | 4.450 | 4.610 | 326,255 | -0.02(-0.43%) |
Dec 31, 2021 | 4.680 | 4.890 | 4.600 | 4.630 | 345,143 | +0.01(+0.22%) |
Dec 30, 2021 | 4.480 | 4.750 | 4.480 | 4.620 | 755,286 | +0.14(+3.12%) |
Dec 29, 2021 | 4.730 | 4.750 | 4.450 | 4.480 | 558,495 | -0.21(-4.48%) |
Dec 28, 2021 | 4.950 | 4.950 | 4.480 | 4.690 | 563,549 | -0.29(-5.82%) |
Dec 27, 2021 | 5.260 | 5.390 | 4.960 | 4.980 | 529,826 | -0.23(-4.41%) |
Dec 23, 2021 | 5.000 | 5.230 | 4.850 | 5.210 | 553,822 | +0.23(+4.62%) |
Dec 22, 2021 | 4.900 | 4.990 | 4.705 | 4.980 | 322,207 | +0.11(+2.26%) |
Dec 21, 2021 | 4.750 | 4.920 | 4.660 | 4.870 | 343,700 | +0.21(+4.51%) |
Dec 20, 2021 | 4.660 | 4.720 | 4.350 | 4.660 | 611,009 | +0.07(+1.53%) |
Dec 17, 2021 | 5.080 | 5.130 | 4.520 | 4.590 | 3,365,365 | -0.38(-7.65%) |
Dec 16, 2021 | 5.230 | 5.620 | 4.970 | 4.970 | 682,461 | -0.19(-3.68%) |
Dec 15, 2021 | 5.010 | 5.243 | 4.950 | 5.160 | 1,153,131 | +0.38(+7.95%) |
Dec 14, 2021 | 5.010 | 5.120 | 4.570 | 4.780 | 744,318 | -0.23(-4.59%) |
Dec 13, 2021 | 5.703 | 5.739 | 4.930 | 5.010 | 689,787 | -0.48(-8.74%) |
Dec 10, 2021 | 6.020 | 6.050 | 5.430 | 5.490 | 815,703 | -0.44(-7.42%) |
Dec 09, 2021 | 6.550 | 6.650 | 5.850 | 5.930 | 589,130 | -0.59(-9.05%) |
Dec 08, 2021 | 6.320 | 6.630 | 6.130 | 6.520 | 957,030 | +0.23(+3.66%) |
Dec 07, 2021 | 6.530 | 6.740 | 6.280 | 6.290 | 690,520 | -0.05(-0.79%) |
Dec 06, 2021 | 6.880 | 7.000 | 6.214 | 6.340 | 1,143,790 | -0.90(-12.43%) |
Dec 03, 2021 | 7.700 | 7.700 | 6.910 | 7.240 | 623,712 | -0.35(-4.61%) |
Dec 02, 2021 | 7.600 | 7.900 | 7.260 | 7.590 | 469,159 | -0.10(-1.30%) |