Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.570 | 1.650 | 1.550 | 1.590 | 417,186 | -0.01(-0.63%) |
Feb 27, 2023 | 1.530 | 1.600 | 1.470 | 1.600 | 351,484 | +0.12(+8.11%) |
Feb 24, 2023 | 1.570 | 1.600 | 1.472 | 1.480 | 323,664 | -0.18(-10.84%) |
Feb 23, 2023 | 1.530 | 1.695 | 1.450 | 1.660 | 1,106,762 | +0.13(+8.50%) |
Feb 22, 2023 | 1.350 | 1.580 | 1.330 | 1.530 | 1,507,982 | +0.21(+15.91%) |
Feb 21, 2023 | 1.490 | 1.490 | 1.320 | 1.320 | 506,896 | -0.16(-10.81%) |
Feb 17, 2023 | 1.530 | 1.530 | 1.440 | 1.480 | 479,532 | +0.00(+0.00%) |
Feb 16, 2023 | 1.600 | 1.600 | 1.470 | 1.480 | 451,829 | -0.14(-8.64%) |
Feb 15, 2023 | 1.540 | 1.649 | 1.525 | 1.620 | 560,551 | +0.08(+5.19%) |
Feb 14, 2023 | 1.550 | 1.590 | 1.470 | 1.540 | 388,872 | -0.01(-0.65%) |
Feb 13, 2023 | 1.570 | 1.610 | 1.508 | 1.550 | 682,822 | -0.01(-0.64%) |
Feb 10, 2023 | 1.600 | 1.600 | 1.510 | 1.560 | 579,591 | -0.04(-2.50%) |
Feb 09, 2023 | 1.710 | 1.715 | 1.580 | 1.600 | 721,313 | -0.06(-3.61%) |
Feb 08, 2023 | 1.800 | 1.850 | 1.650 | 1.660 | 541,686 | -0.16(-8.79%) |
Feb 07, 2023 | 2.090 | 2.100 | 1.780 | 1.820 | 667,934 | -0.24(-11.65%) |
Feb 06, 2023 | 2.090 | 2.160 | 2.005 | 2.060 | 814,825 | -0.12(-5.50%) |
Feb 03, 2023 | 2.180 | 2.400 | 2.140 | 2.180 | 878,631 | -0.11(-4.80%) |
Feb 02, 2023 | 1.870 | 2.390 | 1.865 | 2.290 | 2,705,018 | +0.45(+24.46%) |
Feb 01, 2023 | 1.730 | 1.915 | 1.619 | 1.840 | 693,605 | +0.11(+6.36%) |
Jan 31, 2023 | 1.780 | 1.860 | 1.710 | 1.730 | 807,605 | +0.01(+0.58%) |
Jan 30, 2023 | 1.710 | 1.775 | 1.660 | 1.720 | 428,031 | -0.03(-1.71%) |
Jan 27, 2023 | 1.630 | 1.790 | 1.560 | 1.750 | 1,031,476 | +0.10(+6.06%) |
Jan 26, 2023 | 1.780 | 1.800 | 1.640 | 1.650 | 523,136 | -0.10(-5.71%) |
Jan 25, 2023 | 1.900 | 1.900 | 1.730 | 1.750 | 704,165 | -0.19(-9.79%) |
Jan 24, 2023 | 1.910 | 2.040 | 1.869 | 1.940 | 365,848 | +0.02(+1.04%) |
Jan 23, 2023 | 1.830 | 2.040 | 1.762 | 1.920 | 545,039 | +0.10(+5.49%) |
Jan 20, 2023 | 1.610 | 2.040 | 1.580 | 1.820 | 1,423,128 | +0.24(+15.19%) |
Jan 19, 2023 | 1.710 | 1.710 | 1.495 | 1.580 | 533,117 | -0.14(-8.14%) |
Jan 18, 2023 | 2.040 | 2.190 | 1.655 | 1.720 | 1,394,989 | -0.34(-16.50%) |
Jan 17, 2023 | 1.960 | 2.110 | 1.880 | 2.060 | 578,380 | +0.12(+6.19%) |
Jan 13, 2023 | 1.850 | 2.000 | 1.850 | 1.940 | 730,123 | +0.03(+1.57%) |
Jan 12, 2023 | 1.820 | 1.950 | 1.770 | 1.910 | 601,816 | +0.09(+4.95%) |
Jan 11, 2023 | 1.500 | 1.840 | 1.500 | 1.820 | 727,784 | +0.34(+22.97%) |
Jan 10, 2023 | 1.400 | 1.508 | 1.400 | 1.480 | 410,043 | +0.06(+4.23%) |
Jan 09, 2023 | 1.380 | 1.560 | 1.380 | 1.420 | 421,987 | +0.05(+3.65%) |
Jan 06, 2023 | 1.370 | 1.410 | 1.310 | 1.370 | 282,493 | +0.01(+0.74%) |
Jan 05, 2023 | 1.280 | 1.420 | 1.230 | 1.360 | 370,583 | +0.08(+6.25%) |
Jan 04, 2023 | 1.210 | 1.330 | 1.160 | 1.280 | 266,391 | +0.10(+8.47%) |
Jan 03, 2023 | 1.330 | 1.415 | 1.170 | 1.180 | 774,333 | -0.13(-9.92%) |
Dec 30, 2022 | 1.200 | 1.310 | 1.180 | 1.310 | 479,650 | +0.05(+3.97%) |
Dec 29, 2022 | 1.130 | 1.310 | 1.075 | 1.260 | 728,843 | +0.13(+11.50%) |
Dec 28, 2022 | 1.280 | 1.295 | 1.070 | 1.130 | 684,671 | -0.08(-6.61%) |
Dec 27, 2022 | 1.340 | 1.349 | 1.200 | 1.210 | 324,942 | -0.13(-9.70%) |
Dec 23, 2022 | 1.380 | 1.410 | 1.330 | 1.340 | 429,455 | -0.06(-4.29%) |
Dec 22, 2022 | 1.490 | 1.510 | 1.400 | 1.400 | 734,746 | -0.11(-7.28%) |
Dec 21, 2022 | 1.560 | 1.590 | 1.470 | 1.510 | 888,551 | -0.05(-3.21%) |
Dec 20, 2022 | 1.640 | 1.718 | 1.560 | 1.560 | 743,142 | -0.13(-7.69%) |
Dec 19, 2022 | 1.880 | 1.920 | 1.654 | 1.690 | 1,057,358 | -0.30(-15.08%) |
Dec 16, 2022 | 1.750 | 2.150 | 1.750 | 1.990 | 2,054,661 | +0.24(+13.71%) |
Dec 15, 2022 | 2.060 | 2.100 | 1.715 | 1.750 | 1,401,221 | -0.25(-12.50%) |
Dec 14, 2022 | 1.650 | 2.250 | 1.560 | 2.000 | 3,626,067 | +0.33(+19.76%) |
Dec 13, 2022 | 1.680 | 1.770 | 1.640 | 1.670 | 867,222 | +0.07(+4.37%) |
Dec 12, 2022 | 1.330 | 1.620 | 1.305 | 1.600 | 1,029,874 | +0.27(+20.30%) |
Dec 09, 2022 | 1.120 | 1.390 | 1.110 | 1.330 | 865,801 | +0.15(+12.71%) |
Dec 08, 2022 | 1.190 | 1.230 | 1.120 | 1.180 | 522,555 | +0.00(+0.00%) |
Dec 07, 2022 | 1.180 | 1.225 | 1.100 | 1.180 | 686,448 | -0.02(-1.67%) |
Dec 06, 2022 | 1.430 | 1.430 | 1.190 | 1.200 | 665,561 | -0.22(-15.49%) |
Dec 05, 2022 | 1.400 | 1.510 | 1.360 | 1.420 | 1,078,598 | -0.04(-2.74%) |
Dec 02, 2022 | 1.230 | 1.485 | 1.220 | 1.460 | 1,146,294 | +0.21(+16.80%) |
Dec 01, 2022 | 1.280 | 1.389 | 1.220 | 1.250 | 588,308 | +0.00(+0.00%) |
Nov 30, 2022 | 1.300 | 1.340 | 1.220 | 1.250 | 1,861,528 | -0.03(-2.34%) |
Nov 29, 2022 | 1.340 | 1.350 | 1.270 | 1.280 | 332,390 | -0.05(-3.76%) |
Nov 28, 2022 | 1.230 | 1.350 | 1.220 | 1.330 | 477,918 | +0.08(+6.40%) |
Nov 25, 2022 | 1.230 | 1.300 | 1.200 | 1.250 | 348,333 | +0.00(+0.00%) |
Nov 23, 2022 | 1.220 | 1.280 | 1.180 | 1.250 | 499,819 | +0.03(+2.46%) |
Nov 22, 2022 | 1.220 | 1.230 | 1.160 | 1.220 | 393,390 | +0.01(+0.83%) |
Nov 21, 2022 | 1.170 | 1.235 | 1.090 | 1.210 | 1,028,157 | +0.02(+1.68%) |
Nov 18, 2022 | 1.260 | 1.260 | 1.110 | 1.190 | 1,058,406 | -0.02(-1.65%) |
Nov 17, 2022 | 1.160 | 1.310 | 1.090 | 1.210 | 1,096,819 | +0.00(+0.00%) |
Nov 16, 2022 | 1.160 | 1.220 | 1.080 | 1.210 | 3,679,037 | +0.01(+0.83%) |
Nov 15, 2022 | 1.040 | 1.240 | 1.040 | 1.200 | 2,203,848 | +0.21(+21.35%) |
Nov 14, 2022 | 0.9000 | 1.159 | 0.9024 | 0.9889 | 2,932,900 | +0.07(+7.49%) |
Nov 11, 2022 | 0.8000 | 0.9472 | 0.7305 | 0.9200 | 2,134,910 | +0.15(+19.48%) |
Nov 10, 2022 | 0.9800 | 0.9779 | 0.7671 | 0.7700 | 2,611,793 | -0.12(-13.50%) |
Nov 09, 2022 | 1.080 | 1.090 | 0.8519 | 0.8902 | 2,806,221 | -0.21(-19.07%) |
Nov 08, 2022 | 1.140 | 1.185 | 1.070 | 1.100 | 862,603 | -0.02(-1.79%) |
Nov 07, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 726,284 | +0.00(+0.00%) |
Nov 04, 2022 | 1.140 | 1.145 | 1.050 | 1.120 | 878,511 | +0.00(+0.00%) |
Nov 03, 2022 | 1.070 | 1.200 | 1.040 | 1.120 | 762,142 | +0.05(+4.67%) |
Nov 02, 2022 | 1.180 | 1.070 | 1.070 | 632,245 | -0.08(-6.96%) | |
Nov 01, 2022 | 1.260 | 1.260 | 1.140 | 1.150 | 661,675 | -0.08(-6.50%) |
Oct 31, 2022 | 1.270 | 1.270 | 1.190 | 1.230 | 1,359,441 | -0.03(-2.38%) |
Oct 28, 2022 | 1.250 | 1.300 | 1.190 | 1.260 | 1,143,573 | +0.03(+2.44%) |
Oct 27, 2022 | 1.310 | 1.310 | 1.210 | 1.230 | 1,124,658 | -0.05(-3.91%) |
Oct 26, 2022 | 1.300 | 1.335 | 1.260 | 1.280 | 2,074,624 | -0.01(-0.78%) |
Oct 25, 2022 | 1.290 | 1.380 | 1.220 | 1.290 | 2,225,204 | -0.02(-1.53%) |
Oct 24, 2022 | 1.350 | 1.370 | 1.260 | 1.310 | 251,997 | -0.02(-1.50%) |
Oct 21, 2022 | 1.320 | 1.360 | 1.230 | 1.330 | 945,895 | +0.03(+2.31%) |
Oct 20, 2022 | 1.350 | 1.410 | 1.290 | 1.300 | 673,718 | -0.08(-5.80%) |
Oct 19, 2022 | 1.470 | 1.470 | 1.340 | 1.380 | 695,262 | -0.11(-7.38%) |
Oct 18, 2022 | 1.670 | 1.700 | 1.440 | 1.490 | 554,823 | -0.11(-6.88%) |
Oct 17, 2022 | 1.470 | 1.650 | 1.445 | 1.600 | 801,539 | +0.23(+16.79%) |
Oct 14, 2022 | 1.490 | 1.500 | 1.340 | 1.370 | 762,319 | -0.08(-5.52%) |
Oct 13, 2022 | 1.470 | 1.480 | 1.350 | 1.450 | 1,123,420 | -0.06(-3.97%) |
Oct 12, 2022 | 1.550 | 1.570 | 1.460 | 1.510 | 1,610,273 | -0.03(-1.95%) |
Oct 11, 2022 | 1.640 | 1.705 | 1.530 | 1.540 | 1,075,716 | -0.11(-6.67%) |
Oct 10, 2022 | 1.810 | 1.810 | 1.610 | 1.650 | 937,708 | -0.17(-9.34%) |
Oct 07, 2022 | 2.010 | 2.010 | 1.780 | 1.820 | 1,092,351 | -0.20(-9.90%) |
Oct 06, 2022 | 2.140 | 2.240 | 1.980 | 2.020 | 607,980 | -0.14(-6.48%) |
Oct 05, 2022 | 2.040 | 2.250 | 2.040 | 2.160 | 857,382 | +0.06(+2.86%) |
Oct 04, 2022 | 1.950 | 2.230 | 1.950 | 2.100 | 2,050,834 | +0.29(+16.02%) |
Oct 03, 2022 | 1.890 | 1.890 | 1.755 | 1.810 | 1,486,485 | -0.03(-1.63%) |
Sep 30, 2022 | 2.070 | 2.070 | 1.810 | 1.840 | 679,825 | -0.27(-12.80%) |
Sep 29, 2022 | 2.110 | 2.160 | 2.050 | 2.110 | 604,424 | -0.05(-2.31%) |
Sep 28, 2022 | 2.120 | 2.265 | 2.090 | 2.160 | 1,575,022 | +0.06(+2.86%) |
Sep 27, 2022 | 2.120 | 2.215 | 2.080 | 2.100 | 1,292,790 | +0.03(+1.45%) |
Sep 26, 2022 | 2.050 | 2.200 | 2.050 | 2.070 | 913,842 | +0.00(+0.00%) |
Sep 23, 2022 | 2.050 | 2.170 | 2.000 | 2.070 | 489,926 | -0.02(-0.96%) |
Sep 22, 2022 | 2.200 | 2.230 | 2.075 | 2.090 | 438,105 | -0.11(-5.00%) |
Sep 21, 2022 | 2.460 | 2.460 | 2.190 | 2.200 | 480,246 | -0.22(-9.09%) |
Sep 20, 2022 | 2.410 | 2.530 | 2.400 | 2.420 | 574,243 | +0.00(+0.00%) |
Sep 19, 2022 | 2.560 | 2.565 | 2.400 | 2.420 | 659,255 | -0.18(-6.92%) |
Sep 16, 2022 | 2.840 | 2.840 | 2.590 | 2.600 | 779,003 | -0.24(-8.45%) |
Sep 15, 2022 | 3.050 | 3.150 | 2.830 | 2.840 | 741,532 | -0.21(-6.89%) |
Sep 14, 2022 | 2.960 | 3.160 | 2.840 | 3.050 | 1,797,977 | +0.06(+2.01%) |
Sep 13, 2022 | 2.930 | 3.015 | 2.820 | 2.990 | 1,258,634 | -0.08(-2.61%) |
Sep 12, 2022 | 2.910 | 3.090 | 2.851 | 3.070 | 483,997 | +0.18(+6.23%) |
Sep 09, 2022 | 2.720 | 2.935 | 2.680 | 2.890 | 410,677 | +0.22(+8.24%) |
Sep 08, 2022 | 2.510 | 2.690 | 2.460 | 2.670 | 519,526 | +0.11(+4.30%) |
Sep 07, 2022 | 2.300 | 2.590 | 2.291 | 2.560 | 730,586 | +0.19(+8.02%) |
Sep 06, 2022 | 2.140 | 2.400 | 2.065 | 2.370 | 1,087,698 | +0.16(+7.24%) |
Sep 02, 2022 | 2.310 | 2.340 | 2.181 | 2.210 | 593,470 | -0.24(-9.80%) |
Sep 01, 2022 | 2.340 | 2.470 | 2.300 | 2.450 | 1,199,258 | +0.04(+1.66%) |
Aug 31, 2022 | 2.540 | 2.620 | 2.390 | 2.410 | 752,037 | -0.13(-5.12%) |
Aug 30, 2022 | 2.580 | 2.580 | 2.475 | 2.540 | 490,265 | -0.02(-0.78%) |
Aug 29, 2022 | 2.390 | 2.650 | 2.390 | 2.560 | 574,291 | +0.12(+4.92%) |
Aug 26, 2022 | 2.860 | 2.860 | 2.360 | 2.440 | 1,000,048 | -0.34(-12.23%) |
Aug 25, 2022 | 2.540 | 2.805 | 2.505 | 2.780 | 762,896 | +0.26(+10.32%) |
Aug 24, 2022 | 2.460 | 2.580 | 2.425 | 2.520 | 399,717 | +0.08(+3.28%) |
Aug 23, 2022 | 2.550 | 2.619 | 2.410 | 2.440 | 829,073 | -0.09(-3.56%) |
Aug 22, 2022 | 2.650 | 2.710 | 2.510 | 2.530 | 580,795 | -0.18(-6.64%) |
Aug 19, 2022 | 2.900 | 2.933 | 2.690 | 2.710 | 802,388 | -0.28(-9.36%) |
Aug 18, 2022 | 3.250 | 3.250 | 2.960 | 2.990 | 794,997 | -0.28(-8.56%) |
Aug 17, 2022 | 3.530 | 3.640 | 3.165 | 3.270 | 944,399 | -0.31(-8.66%) |
Aug 16, 2022 | 3.250 | 3.715 | 3.250 | 3.580 | 2,661,138 | +0.53(+17.38%) |
Aug 15, 2022 | 3.160 | 3.250 | 3.020 | 3.050 | 1,532,825 | -0.16(-4.98%) |
Aug 12, 2022 | 3.190 | 3.300 | 3.071 | 3.210 | 1,354,639 | +0.04(+1.26%) |
Aug 11, 2022 | 3.160 | 3.270 | 3.115 | 3.170 | 842,893 | +0.06(+1.93%) |
Aug 10, 2022 | 3.080 | 3.130 | 2.960 | 3.110 | 961,213 | +0.14(+4.71%) |
Aug 09, 2022 | 2.950 | 3.030 | 2.890 | 2.970 | 1,268,570 | -0.03(-1.00%) |
Aug 08, 2022 | 3.090 | 3.150 | 2.990 | 3.000 | 1,974,982 | -0.04(-1.32%) |
Aug 05, 2022 | 2.510 | 3.060 | 2.510 | 3.040 | 2,190,045 | +0.47(+18.29%) |
Aug 04, 2022 | 2.560 | 2.670 | 2.559 | 2.570 | 890,389 | +0.01(+0.39%) |
Aug 03, 2022 | 2.510 | 2.760 | 2.495 | 2.560 | 1,389,241 | +0.09(+3.64%) |
Aug 02, 2022 | 2.290 | 2.480 | 2.290 | 2.470 | 2,186,732 | +0.14(+6.01%) |
Aug 01, 2022 | 2.210 | 2.370 | 2.180 | 2.330 | 913,496 | +0.08(+3.56%) |
Jul 29, 2022 | 2.100 | 2.300 | 2.020 | 2.250 | 1,483,764 | +0.14(+6.64%) |
Jul 28, 2022 | 2.010 | 2.110 | 1.910 | 2.110 | 2,751,769 | +0.10(+4.98%) |
Jul 27, 2022 | 2.060 | 2.065 | 1.955 | 2.010 | 823,318 | +0.01(+0.50%) |
Jul 26, 2022 | 2.040 | 2.090 | 1.910 | 2.000 | 1,597,806 | -0.11(-5.21%) |
Jul 25, 2022 | 2.140 | 2.250 | 2.080 | 2.110 | 997,701 | -0.01(-0.47%) |
Jul 22, 2022 | 2.150 | 2.280 | 2.010 | 2.120 | 1,502,276 | -0.07(-3.20%) |
Jul 21, 2022 | 2.220 | 2.250 | 2.110 | 2.190 | 1,621,600 | -0.11(-4.78%) |
Jul 20, 2022 | 2.010 | 2.370 | 2.010 | 2.300 | 1,651,957 | +0.27(+13.30%) |
Jul 19, 2022 | 2.150 | 2.210 | 2.005 | 2.030 | 2,279,161 | -0.12(-5.58%) |
Jul 18, 2022 | 1.980 | 2.210 | 1.980 | 2.150 | 2,225,802 | +0.22(+11.40%) |
Jul 15, 2022 | 2.120 | 2.120 | 1.900 | 1.930 | 1,202,453 | -0.14(-6.76%) |
Jul 14, 2022 | 2.140 | 2.185 | 2.060 | 2.070 | 781,580 | -0.07(-3.27%) |
Jul 13, 2022 | 2.210 | 2.285 | 2.105 | 2.140 | 1,092,419 | -0.09(-4.04%) |
Jul 12, 2022 | 2.450 | 2.470 | 2.210 | 2.230 | 1,123,165 | -0.20(-8.23%) |
Jul 11, 2022 | 2.430 | 2.495 | 2.380 | 2.430 | 1,711,969 | -0.05(-2.02%) |
Jul 08, 2022 | 2.660 | 2.700 | 2.460 | 2.480 | 945,134 | -0.20(-7.46%) |
Jul 07, 2022 | 2.650 | 2.720 | 2.590 | 2.680 | 875,124 | +0.09(+3.47%) |
Jul 06, 2022 | 2.770 | 2.809 | 2.550 | 2.590 | 1,396,849 | -0.11(-4.07%) |
Jul 05, 2022 | 2.480 | 2.720 | 2.320 | 2.700 | 1,394,991 | +0.15(+5.88%) |
Jul 01, 2022 | 2.500 | 2.650 | 2.480 | 2.550 | 1,488,219 | +0.05(+2.00%) |
Jun 30, 2022 | 2.630 | 2.630 | 2.410 | 2.500 | 1,313,427 | -0.06(-2.34%) |
Jun 29, 2022 | 2.670 | 2.710 | 2.490 | 2.560 | 1,316,779 | -0.16(-5.88%) |
Jun 28, 2022 | 2.780 | 2.830 | 2.650 | 2.720 | 1,849,817 | -0.09(-3.20%) |
Jun 27, 2022 | 3.110 | 3.170 | 2.740 | 2.810 | 1,930,145 | -0.31(-9.94%) |
Jun 24, 2022 | 3.400 | 3.480 | 3.060 | 3.120 | 9,667,012 | -0.23(-6.87%) |
Jun 23, 2022 | 3.440 | 3.535 | 3.260 | 3.350 | 1,713,649 | -0.08(-2.33%) |
Jun 22, 2022 | 3.380 | 3.620 | 3.370 | 3.430 | 1,966,708 | -0.05(-1.44%) |
Jun 21, 2022 | 3.660 | 3.720 | 3.460 | 3.480 | 1,872,829 | -0.03(-0.85%) |
Jun 17, 2022 | 3.470 | 3.685 | 3.390 | 3.510 | 4,961,488 | +0.08(+2.33%) |
Jun 16, 2022 | 3.360 | 3.560 | 3.340 | 3.430 | 1,937,740 | -0.14(-3.92%) |
Jun 15, 2022 | 3.450 | 3.730 | 3.450 | 3.570 | 1,751,947 | +0.18(+5.31%) |
Jun 14, 2022 | 3.560 | 3.660 | 3.350 | 3.390 | 1,266,637 | -0.13(-3.69%) |
Jun 13, 2022 | 3.470 | 3.710 | 3.460 | 3.520 | 1,176,012 | -0.24(-6.38%) |
Jun 10, 2022 | 3.710 | 3.850 | 3.580 | 3.760 | 719,417 | -0.10(-2.59%) |
Jun 09, 2022 | 4.260 | 4.280 | 3.830 | 3.860 | 643,969 | -0.41(-9.60%) |
Jun 08, 2022 | 3.830 | 4.350 | 3.820 | 4.270 | 2,159,224 | +0.37(+9.49%) |
Jun 07, 2022 | 3.880 | 4.025 | 3.715 | 3.900 | 1,112,381 | -0.13(-3.23%) |
Jun 06, 2022 | 4.020 | 4.245 | 3.940 | 4.030 | 998,355 | -0.19(-4.50%) |
Jun 03, 2022 | 4.350 | 4.525 | 4.175 | 4.220 | 839,449 | -0.28(-6.22%) |
Jun 02, 2022 | 3.970 | 4.615 | 3.920 | 4.500 | 1,124,135 | +0.51(+12.78%) |
Jun 01, 2022 | 4.180 | 4.290 | 3.835 | 3.990 | 1,115,453 | -0.19(-4.55%) |
May 31, 2022 | 4.400 | 4.410 | 4.030 | 4.180 | 1,118,838 | -0.24(-5.43%) |
May 27, 2022 | 4.550 | 4.675 | 4.270 | 4.420 | 820,895 | -0.09(-2.00%) |
May 26, 2022 | 4.360 | 4.640 | 4.190 | 4.510 | 1,028,965 | +0.13(+2.97%) |
May 25, 2022 | 4.070 | 4.490 | 3.970 | 4.380 | 1,135,368 | +0.31(+7.62%) |
May 24, 2022 | 4.290 | 4.305 | 3.855 | 4.070 | 583,300 | -0.30(-6.86%) |
May 23, 2022 | 4.390 | 4.530 | 4.230 | 4.370 | 976,772 | -0.02(-0.46%) |
May 20, 2022 | 4.480 | 4.650 | 3.875 | 4.390 | 1,222,430 | -0.02(-0.45%) |
May 19, 2022 | 4.410 | 4.610 | 4.320 | 4.410 | 873,646 | +0.01(+0.23%) |
May 18, 2022 | 4.800 | 4.800 | 4.140 | 4.400 | 1,184,155 | -0.63(-12.52%) |
May 17, 2022 | 4.950 | 5.310 | 4.730 | 5.030 | 1,070,508 | +0.19(+3.93%) |
May 16, 2022 | 4.840 | 5.050 | 4.740 | 4.840 | 1,069,651 | -0.01(-0.21%) |
May 13, 2022 | 4.910 | 4.990 | 4.700 | 4.850 | 1,100,577 | +0.14(+2.97%) |
May 12, 2022 | 4.060 | 4.820 | 3.940 | 4.710 | 1,572,955 | +0.51(+12.14%) |
May 11, 2022 | 5.160 | 5.180 | 4.040 | 4.200 | 2,988,703 | -1.02(-19.54%) |
May 10, 2022 | 5.500 | 5.840 | 5.210 | 5.220 | 1,280,351 | -0.20(-3.69%) |
May 09, 2022 | 6.020 | 6.240 | 5.250 | 5.420 | 1,311,849 | -0.84(-13.42%) |
May 06, 2022 | 6.630 | 6.630 | 6.215 | 6.260 | 1,179,828 | -0.44(-6.57%) |
May 05, 2022 | 7.030 | 7.210 | 6.490 | 6.700 | 760,758 | -0.55(-7.59%) |
May 04, 2022 | 7.130 | 7.310 | 6.420 | 7.250 | 918,367 | +0.10(+1.40%) |
May 03, 2022 | 7.060 | 7.240 | 6.820 | 7.150 | 538,421 | +0.11(+1.56%) |
May 02, 2022 | 6.570 | 7.130 | 6.550 | 7.040 | 747,229 | +0.45(+6.83%) |
Apr 29, 2022 | 6.970 | 7.210 | 6.545 | 6.590 | 560,098 | -0.48(-6.79%) |
Apr 28, 2022 | 6.820 | 7.160 | 6.590 | 7.070 | 881,162 | +0.28(+4.12%) |
Apr 27, 2022 | 7.010 | 7.480 | 6.740 | 6.790 | 1,316,198 | -0.21(-3.00%) |
Apr 26, 2022 | 7.000 | 7.240 | 6.780 | 7.000 | 596,491 | -0.17(-2.37%) |
Apr 25, 2022 | 7.090 | 7.320 | 6.890 | 7.170 | 747,433 | -0.17(-2.32%) |
Apr 22, 2022 | 8.010 | 8.140 | 7.280 | 7.340 | 539,858 | -0.75(-9.27%) |
Apr 21, 2022 | 8.330 | 8.550 | 7.880 | 8.090 | 641,260 | -0.12(-1.46%) |
Apr 20, 2022 | 8.830 | 8.830 | 8.170 | 8.210 | 439,118 | -0.60(-6.81%) |
Apr 19, 2022 | 7.620 | 8.990 | 7.580 | 8.810 | 1,058,859 | +1.11(+14.42%) |
Apr 18, 2022 | 8.120 | 8.150 | 7.380 | 7.700 | 464,647 | -0.50(-6.10%) |
Apr 14, 2022 | 8.170 | 8.460 | 7.995 | 8.200 | 480,207 | +0.09(+1.11%) |
Apr 13, 2022 | 8.030 | 8.205 | 7.760 | 8.110 | 718,004 | +0.01(+0.12%) |
Apr 12, 2022 | 8.170 | 8.630 | 7.940 | 8.100 | 1,106,849 | +0.20(+2.53%) |
Apr 11, 2022 | 7.450 | 8.040 | 7.370 | 7.900 | 449,067 | +0.32(+4.22%) |
Apr 08, 2022 | 7.350 | 7.740 | 7.160 | 7.580 | 580,129 | +0.22(+2.99%) |
Apr 07, 2022 | 7.560 | 7.690 | 7.010 | 7.360 | 498,687 | -0.25(-3.29%) |
Apr 06, 2022 | 7.520 | 7.700 | 7.310 | 7.610 | 567,056 | -0.11(-1.42%) |
Apr 05, 2022 | 8.000 | 8.160 | 7.690 | 7.720 | 354,829 | -0.31(-3.86%) |
Apr 04, 2022 | 7.690 | 8.220 | 7.510 | 8.030 | 1,051,473 | +0.45(+5.94%) |
Apr 01, 2022 | 7.750 | 7.995 | 7.460 | 7.580 | 494,047 | -0.12(-1.56%) |
Mar 31, 2022 | 8.430 | 8.500 | 7.690 | 7.700 | 548,623 | -0.73(-8.66%) |
Mar 30, 2022 | 8.820 | 8.920 | 8.280 | 8.430 | 643,473 | -0.42(-4.75%) |
Mar 29, 2022 | 7.900 | 8.950 | 7.900 | 8.850 | 790,184 | +1.09(+14.05%) |
Mar 28, 2022 | 7.500 | 7.760 | 7.440 | 7.760 | 377,249 | +0.25(+3.33%) |
Mar 25, 2022 | 7.950 | 7.950 | 7.400 | 7.510 | 373,484 | -0.41(-5.18%) |
Mar 24, 2022 | 7.620 | 7.970 | 7.293 | 7.920 | 380,390 | +0.33(+4.35%) |
Mar 23, 2022 | 7.780 | 8.070 | 7.560 | 7.590 | 553,676 | -0.30(-3.80%) |
Mar 22, 2022 | 7.630 | 8.170 | 7.630 | 7.890 | 694,794 | +0.22(+2.87%) |
Mar 21, 2022 | 8.330 | 8.430 | 7.555 | 7.670 | 586,958 | -0.57(-6.92%) |
Mar 18, 2022 | 8.000 | 8.400 | 7.970 | 8.240 | 2,406,860 | +0.34(+4.30%) |
Mar 17, 2022 | 7.250 | 7.900 | 7.170 | 7.900 | 668,376 | +0.62(+8.52%) |
Mar 16, 2022 | 6.790 | 7.290 | 6.525 | 7.280 | 1,405,346 | +0.61(+9.15%) |
Mar 15, 2022 | 6.200 | 6.750 | 6.150 | 6.670 | 845,118 | +0.46(+7.41%) |
Mar 14, 2022 | 7.520 | 7.520 | 6.155 | 6.210 | 1,096,278 | -1.31(-17.42%) |
Mar 11, 2022 | 7.910 | 7.910 | 7.180 | 7.520 | 814,310 | -0.33(-4.20%) |
Mar 10, 2022 | 7.410 | 7.890 | 7.290 | 7.850 | 888,865 | +0.28(+3.70%) |
Mar 09, 2022 | 7.440 | 7.720 | 7.200 | 7.570 | 1,184,132 | +0.08(+1.07%) |
Mar 08, 2022 | 6.700 | 8.290 | 5.750 | 7.490 | 3,309,340 | -0.06(-0.79%) |
Mar 07, 2022 | 7.070 | 7.570 | 6.970 | 7.550 | 1,392,664 | +0.53(+7.55%) |
Mar 04, 2022 | 7.490 | 7.730 | 6.825 | 7.020 | 881,326 | -0.61(-7.99%) |
Mar 03, 2022 | 7.880 | 8.100 | 7.530 | 7.630 | 693,584 | -0.29(-3.66%) |
Mar 02, 2022 | 8.090 | 8.310 | 7.770 | 7.920 | 710,736 | -0.10(-1.25%) |