Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.470 | 6.780 | 6.360 | 6.750 | 96,485 | +0.21(+3.21%) |
Dec 29, 2022 | 6.420 | 6.698 | 6.330 | 6.540 | 97,459 | +0.12(+1.87%) |
Dec 28, 2022 | 6.590 | 6.890 | 6.310 | 6.420 | 129,927 | -0.18(-2.73%) |
Dec 27, 2022 | 6.570 | 6.739 | 6.430 | 6.600 | 113,530 | -0.18(-2.65%) |
Dec 23, 2022 | 7.690 | 7.690 | 6.660 | 6.780 | 129,603 | -0.94(-12.18%) |
Dec 22, 2022 | 8.550 | 8.667 | 7.690 | 7.720 | 94,362 | -0.74(-8.75%) |
Dec 21, 2022 | 9.630 | 9.630 | 8.302 | 8.460 | 48,111 | -1.06(-11.13%) |
Dec 20, 2022 | 10.22 | 10.33 | 9.330 | 9.520 | 50,664 | -0.83(-8.02%) |
Dec 19, 2022 | 12.36 | 13.82 | 10.30 | 10.35 | 79,385 | -0.95(-8.41%) |
Dec 16, 2022 | 10.10 | 11.79 | 9.900 | 11.30 | 280,020 | +10.84(+2381.34%) |
Dec 15, 2022 | 0.4280 | 0.4568 | 0.4280 | 0.4554 | 622,852 | +0.02(+5.64%) |
Dec 14, 2022 | 0.4447 | 0.4598 | 0.4240 | 0.4311 | 562,983 | -0.01(-2.13%) |
Dec 13, 2022 | 0.4485 | 0.4759 | 0.4349 | 0.4405 | 561,431 | +0.00(+0.09%) |
Dec 12, 2022 | 0.4800 | 0.4900 | 0.4236 | 0.4401 | 1,114,147 | -0.05(-9.83%) |
Dec 09, 2022 | 0.5005 | 0.5005 | 0.4760 | 0.4881 | 358,511 | -0.01(-1.37%) |
Dec 08, 2022 | 0.5000 | 0.5250 | 0.4800 | 0.4949 | 537,142 | -0.02(-3.92%) |
Dec 07, 2022 | 0.5505 | 0.5599 | 0.5123 | 0.5151 | 373,222 | -0.05(-8.44%) |
Dec 06, 2022 | 0.6300 | 0.6539 | 0.5508 | 0.5626 | 419,392 | -0.06(-8.99%) |
Dec 05, 2022 | 0.6997 | 0.6997 | 0.5851 | 0.6182 | 583,619 | -0.06(-9.24%) |
Dec 02, 2022 | 0.6050 | 0.6850 | 0.5900 | 0.6811 | 951,208 | +0.07(+11.66%) |
Dec 01, 2022 | 0.5800 | 0.6418 | 0.5636 | 0.6100 | 700,910 | +0.05(+8.35%) |
Nov 30, 2022 | 0.5440 | 0.5800 | 0.5010 | 0.5630 | 809,948 | +0.02(+3.11%) |
Nov 29, 2022 | 0.5272 | 0.5511 | 0.5100 | 0.5460 | 496,088 | +0.00(+0.48%) |
Nov 28, 2022 | 0.5500 | 0.5700 | 0.5296 | 0.5434 | 932,441 | -0.00(-0.29%) |
Nov 25, 2022 | 0.5500 | 0.5500 | 0.5260 | 0.5450 | 445,145 | +0.03(+5.46%) |
Nov 23, 2022 | 0.5060 | 0.5500 | 0.5000 | 0.5168 | 393,271 | +0.01(+2.72%) |
Nov 22, 2022 | 0.4900 | 0.5141 | 0.4749 | 0.5031 | 359,520 | +0.00(+0.58%) |
Nov 21, 2022 | 0.5499 | 0.5499 | 0.4900 | 0.5002 | 417,391 | -0.02(-3.12%) |
Nov 18, 2022 | 0.5900 | 0.5900 | 0.5047 | 0.5163 | 215,725 | -0.00(-0.71%) |
Nov 17, 2022 | 0.5300 | 0.5320 | 0.5100 | 0.5200 | 173,470 | -0.01(-1.91%) |
Nov 16, 2022 | 0.5800 | 0.6100 | 0.5250 | 0.5301 | 586,421 | -0.02(-3.28%) |
Nov 15, 2022 | 0.5300 | 0.5550 | 0.5101 | 0.5481 | 425,003 | +0.04(+8.19%) |
Nov 14, 2022 | 0.4900 | 0.5436 | 0.4946 | 0.5066 | 521,246 | -0.02(-4.42%) |
Nov 11, 2022 | 0.5100 | 0.5600 | 0.4775 | 0.5300 | 1,401,631 | +0.05(+10.53%) |
Nov 10, 2022 | 0.5000 | 0.5200 | 0.4500 | 0.4795 | 1,001,904 | +0.02(+5.48%) |
Nov 09, 2022 | 0.4700 | 0.4890 | 0.4350 | 0.4546 | 944,775 | -0.04(-8.40%) |
Nov 08, 2022 | 0.4900 | 0.5452 | 0.4311 | 0.4963 | 826,622 | +0.01(+2.12%) |
Nov 07, 2022 | 0.5000 | 0.4988 | 0.4627 | 0.4860 | 144,159 | +0.02(+4.34%) |
Nov 04, 2022 | 0.5000 | 0.5000 | 0.4511 | 0.4658 | 212,865 | -0.01(-1.40%) |
Nov 03, 2022 | 0.5018 | 0.5066 | 0.4700 | 0.4724 | 408,352 | -0.02(-4.97%) |
Nov 02, 2022 | 0.4800 | 0.5117 | 0.4800 | 0.4971 | 473,733 | +0.01(+3.07%) |
Nov 01, 2022 | 0.5000 | 0.5100 | 0.4710 | 0.4823 | 536,536 | +0.01(+1.86%) |
Oct 31, 2022 | 0.4999 | 0.5079 | 0.4390 | 0.4735 | 566,351 | +0.01(+2.87%) |
Oct 28, 2022 | 0.4664 | 0.4766 | 0.4500 | 0.4603 | 321,564 | +0.01(+2.11%) |
Oct 27, 2022 | 0.5167 | 0.5188 | 0.4400 | 0.4508 | 768,990 | -0.05(-9.68%) |
Oct 26, 2022 | 0.4818 | 0.5299 | 0.4709 | 0.4991 | 592,817 | +0.01(+2.93%) |
Oct 25, 2022 | 0.4387 | 0.4900 | 0.4200 | 0.4849 | 725,092 | +0.06(+13.14%) |
Oct 24, 2022 | 0.4999 | 0.4999 | 0.4006 | 0.4286 | 868,859 | -0.05(-9.84%) |
Oct 21, 2022 | 0.4853 | 0.4900 | 0.4420 | 0.4754 | 1,028,434 | +0.03(+5.86%) |
Oct 20, 2022 | 0.4312 | 0.4799 | 0.4300 | 0.4491 | 1,059,543 | +0.02(+4.71%) |
Oct 19, 2022 | 0.4400 | 0.5000 | 0.4105 | 0.4289 | 1,222,750 | -0.02(-4.94%) |
Oct 18, 2022 | 0.5300 | 0.5788 | 0.4402 | 0.4512 | 3,077,020 | -0.08(-15.20%) |
Oct 17, 2022 | 0.4101 | 0.6107 | 0.4001 | 0.5321 | 7,782,202 | +0.16(+43.73%) |
Oct 14, 2022 | 0.4251 | 0.4407 | 0.3700 | 0.3702 | 768,777 | -0.05(-11.63%) |
Oct 13, 2022 | 0.4435 | 0.4436 | 0.3850 | 0.4189 | 626,223 | -0.00(-0.40%) |
Oct 12, 2022 | 0.4300 | 0.4650 | 0.4000 | 0.4206 | 600,753 | +0.00(+0.48%) |
Oct 11, 2022 | 0.4907 | 0.4907 | 0.4038 | 0.4186 | 616,057 | -0.06(-12.39%) |
Oct 10, 2022 | 0.4800 | 0.4947 | 0.4600 | 0.4778 | 246,682 | -0.01(-2.49%) |
Oct 07, 2022 | 0.4997 | 0.5149 | 0.4500 | 0.4900 | 325,211 | -0.01(-1.94%) |
Oct 06, 2022 | 0.5000 | 0.5178 | 0.4831 | 0.4997 | 405,519 | -0.00(-0.83%) |
Oct 05, 2022 | 0.5508 | 0.5700 | 0.4816 | 0.5039 | 300,817 | -0.04(-6.67%) |
Oct 04, 2022 | 0.4989 | 0.5399 | 0.4724 | 0.5399 | 616,203 | +0.07(+14.29%) |
Oct 03, 2022 | 0.4790 | 0.5200 | 0.4723 | 0.4724 | 282,737 | +0.00(+0.02%) |
Sep 30, 2022 | 0.5000 | 0.5506 | 0.4723 | 0.4723 | 695,835 | -0.02(-4.37%) |
Sep 29, 2022 | 0.5300 | 0.5397 | 0.4900 | 0.4939 | 239,249 | -0.04(-7.41%) |
Sep 28, 2022 | 0.5100 | 0.5500 | 0.4810 | 0.5334 | 444,621 | +0.01(+1.29%) |
Sep 27, 2022 | 0.5300 | 0.5499 | 0.5006 | 0.5266 | 256,726 | -0.00(-0.34%) |
Sep 26, 2022 | 0.5227 | 0.5500 | 0.5201 | 0.5284 | 251,900 | +0.00(+0.13%) |
Sep 23, 2022 | 0.5536 | 0.5774 | 0.5006 | 0.5277 | 426,226 | -0.04(-7.58%) |
Sep 22, 2022 | 0.5700 | 0.5750 | 0.5302 | 0.5710 | 459,097 | +0.00(+0.00%) |
Sep 21, 2022 | 0.6000 | 0.6000 | 0.5601 | 0.5710 | 272,008 | -0.03(-5.20%) |
Sep 20, 2022 | 0.5900 | 0.6181 | 0.5800 | 0.6023 | 233,461 | -0.01(-1.89%) |
Sep 19, 2022 | 0.6348 | 0.6350 | 0.6050 | 0.6139 | 217,429 | -0.02(-3.05%) |
Sep 16, 2022 | 0.6267 | 0.6400 | 0.5874 | 0.6332 | 727,561 | -0.00(-0.36%) |
Sep 15, 2022 | 0.6930 | 0.6996 | 0.6200 | 0.6355 | 493,376 | -0.03(-5.15%) |
Sep 14, 2022 | 0.6835 | 0.7181 | 0.6651 | 0.6700 | 245,065 | -0.01(-2.10%) |
Sep 13, 2022 | 0.7436 | 0.7443 | 0.6730 | 0.6844 | 276,622 | -0.06(-7.63%) |
Sep 12, 2022 | 0.7200 | 0.7420 | 0.6901 | 0.7409 | 154,018 | +0.03(+4.03%) |
Sep 09, 2022 | 0.7099 | 0.7320 | 0.7000 | 0.7122 | 327,049 | +0.00(+0.31%) |
Sep 08, 2022 | 0.7100 | 0.7256 | 0.6720 | 0.7100 | 294,130 | +0.00(+0.31%) |
Sep 07, 2022 | 0.6800 | 0.7100 | 0.6612 | 0.7078 | 453,542 | +0.04(+5.50%) |
Sep 06, 2022 | 0.6899 | 0.6899 | 0.6600 | 0.6709 | 473,120 | -0.01(-2.06%) |
Sep 02, 2022 | 0.6900 | 0.6995 | 0.6600 | 0.6850 | 237,458 | +0.01(+0.85%) |
Sep 01, 2022 | 0.6900 | 0.7026 | 0.6520 | 0.6792 | 474,094 | -0.03(-4.74%) |
Aug 31, 2022 | 0.6800 | 0.7610 | 0.6500 | 0.7130 | 774,989 | +0.04(+5.86%) |
Aug 30, 2022 | 0.7064 | 0.7200 | 0.6500 | 0.6735 | 608,953 | -0.03(-4.16%) |
Aug 29, 2022 | 0.6665 | 0.7199 | 0.6500 | 0.7027 | 712,218 | +0.03(+4.88%) |
Aug 26, 2022 | 0.7200 | 0.7379 | 0.6610 | 0.6700 | 603,912 | -0.05(-7.38%) |
Aug 25, 2022 | 0.7479 | 0.7598 | 0.7080 | 0.7234 | 398,137 | -0.02(-2.34%) |
Aug 24, 2022 | 0.7300 | 0.7600 | 0.7001 | 0.7407 | 536,164 | +0.03(+4.32%) |
Aug 23, 2022 | 0.7200 | 0.7267 | 0.6800 | 0.7100 | 443,815 | -0.00(-0.59%) |
Aug 22, 2022 | 0.7235 | 0.7235 | 0.6900 | 0.7142 | 364,385 | -0.01(-0.82%) |
Aug 19, 2022 | 0.7468 | 0.7665 | 0.6800 | 0.7201 | 2,446,850 | -0.04(-4.91%) |
Aug 18, 2022 | 0.7700 | 0.7700 | 0.7225 | 0.7573 | 803,194 | +0.03(+3.58%) |
Aug 17, 2022 | 0.8000 | 0.8000 | 0.7300 | 0.7311 | 1,939,881 | -0.06(-7.46%) |
Aug 16, 2022 | 0.7800 | 0.8598 | 0.7500 | 0.7900 | 1,792,287 | -0.04(-5.39%) |
Aug 15, 2022 | 0.7700 | 0.9200 | 0.7068 | 0.8350 | 2,338,238 | +0.07(+9.19%) |
Aug 12, 2022 | 0.7959 | 0.7959 | 0.7500 | 0.7647 | 1,148,548 | -0.03(-3.20%) |
Aug 11, 2022 | 0.8301 | 0.8592 | 0.7200 | 0.7900 | 2,181,562 | -0.05(-5.74%) |
Aug 10, 2022 | 0.9500 | 0.9600 | 0.8000 | 0.8381 | 1,694,921 | -0.06(-6.88%) |
Aug 09, 2022 | 0.9800 | 0.9905 | 0.9000 | 0.9000 | 948,902 | -0.08(-8.26%) |
Aug 08, 2022 | 1.030 | 1.050 | 0.9700 | 0.9810 | 914,042 | -0.03(-2.87%) |
Aug 05, 2022 | 1.020 | 1.030 | 0.9806 | 1.010 | 308,404 | +0.00(+0.00%) |
Aug 04, 2022 | 1.000 | 1.050 | 0.9900 | 1.010 | 268,135 | -0.01(-0.98%) |
Aug 03, 2022 | 0.9890 | 1.040 | 0.9890 | 1.020 | 272,765 | +0.03(+3.13%) |
Aug 02, 2022 | 0.9830 | 1.000 | 0.9700 | 0.9890 | 161,753 | +0.00(+0.36%) |
Aug 01, 2022 | 1.040 | 1.050 | 0.9319 | 0.9855 | 656,871 | -0.02(-2.43%) |
Jul 29, 2022 | 1.010 | 1.080 | 1.000 | 1.010 | 528,100 | -0.01(-0.98%) |
Jul 28, 2022 | 1.010 | 1.050 | 0.9800 | 1.020 | 371,956 | -0.03(-2.86%) |
Jul 27, 2022 | 1.000 | 1.050 | 0.9700 | 1.050 | 254,922 | +0.05(+5.00%) |
Jul 26, 2022 | 1.000 | 1.010 | 0.9800 | 1.000 | 197,924 | -0.01(-0.99%) |
Jul 25, 2022 | 1.010 | 1.050 | 0.9800 | 1.010 | 334,199 | +0.01(+1.00%) |
Jul 22, 2022 | 1.120 | 1.120 | 1.000 | 1.000 | 308,728 | -0.08(-7.41%) |
Jul 21, 2022 | 1.070 | 1.080 | 1.030 | 1.080 | 372,997 | +0.00(+0.00%) |
Jul 20, 2022 | 1.090 | 1.120 | 1.070 | 1.080 | 292,460 | +0.01(+0.93%) |
Jul 19, 2022 | 1.030 | 1.100 | 1.010 | 1.070 | 351,589 | +0.06(+5.94%) |
Jul 18, 2022 | 1.040 | 1.040 | 0.9850 | 1.010 | 337,407 | +0.02(+1.88%) |
Jul 15, 2022 | 0.9999 | 1.005 | 0.9300 | 0.9914 | 306,044 | +0.02(+1.73%) |
Jul 14, 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9745 | 313,301 | -0.02(-1.96%) |
Jul 13, 2022 | 1.010 | 1.010 | 0.9603 | 0.9940 | 412,042 | -0.01(-0.60%) |
Jul 12, 2022 | 0.9900 | 1.020 | 0.9700 | 1.000 | 265,041 | +0.01(+1.00%) |
Jul 11, 2022 | 1.110 | 1.110 | 0.9800 | 0.9901 | 474,448 | -0.11(-9.99%) |
Jul 08, 2022 | 1.140 | 1.140 | 1.050 | 1.100 | 637,593 | -0.04(-3.51%) |
Jul 07, 2022 | 1.040 | 1.140 | 1.030 | 1.140 | 960,520 | +0.13(+12.87%) |
Jul 06, 2022 | 1.050 | 1.060 | 1.000 | 1.010 | 567,785 | -0.03(-2.88%) |
Jul 05, 2022 | 1.010 | 1.040 | 0.9600 | 1.040 | 391,477 | +0.03(+2.97%) |
Jul 01, 2022 | 0.9600 | 1.020 | 0.9100 | 1.010 | 537,749 | +0.03(+3.29%) |
Jun 30, 2022 | 0.9900 | 1.020 | 0.9210 | 0.9778 | 959,902 | -0.01(-1.15%) |
Jun 29, 2022 | 1.030 | 1.043 | 0.9505 | 0.9892 | 1,536,828 | -0.04(-3.96%) |
Jun 28, 2022 | 1.090 | 1.120 | 1.000 | 1.030 | 722,845 | -0.06(-5.50%) |
Jun 27, 2022 | 1.140 | 1.160 | 1.000 | 1.090 | 1,169,046 | +0.01(+0.93%) |
Jun 24, 2022 | 1.160 | 1.160 | 1.050 | 1.080 | 10,740,221 | -0.08(-6.90%) |
Jun 23, 2022 | 1.150 | 1.180 | 1.105 | 1.160 | 1,253,610 | -0.01(-0.85%) |
Jun 22, 2022 | 1.180 | 1.200 | 1.130 | 1.170 | 1,181,213 | +0.01(+0.86%) |
Jun 21, 2022 | 1.170 | 1.210 | 1.120 | 1.160 | 1,071,914 | +0.00(+0.00%) |
Jun 17, 2022 | 1.120 | 1.170 | 1.090 | 1.160 | 1,398,832 | +0.04(+3.57%) |
Jun 16, 2022 | 1.120 | 1.157 | 1.070 | 1.120 | 657,175 | -0.05(-4.27%) |
Jun 15, 2022 | 1.120 | 1.180 | 1.100 | 1.170 | 719,126 | +0.08(+7.34%) |
Jun 14, 2022 | 1.010 | 1.120 | 0.9900 | 1.090 | 754,743 | +0.08(+7.92%) |
Jun 13, 2022 | 1.100 | 1.140 | 1.010 | 1.010 | 844,303 | -0.12(-10.62%) |
Jun 10, 2022 | 1.180 | 1.209 | 1.130 | 1.130 | 870,546 | -0.04(-3.42%) |
Jun 09, 2022 | 1.300 | 1.300 | 1.160 | 1.170 | 931,721 | -0.10(-7.87%) |
Jun 08, 2022 | 1.300 | 1.380 | 1.240 | 1.270 | 1,176,882 | -0.05(-3.79%) |
Jun 07, 2022 | 1.390 | 1.397 | 1.300 | 1.320 | 1,522,677 | -0.08(-5.71%) |
Jun 06, 2022 | 1.260 | 1.450 | 1.200 | 1.400 | 4,201,761 | +0.24(+20.69%) |
Jun 03, 2022 | 1.210 | 1.220 | 1.120 | 1.160 | 827,958 | -0.05(-4.13%) |
Jun 02, 2022 | 1.090 | 1.240 | 1.080 | 1.210 | 1,134,116 | +0.12(+11.01%) |
Jun 01, 2022 | 1.120 | 1.140 | 1.020 | 1.090 | 1,189,848 | +0.00(+0.00%) |
May 31, 2022 | 1.050 | 1.160 | 1.050 | 1.090 | 1,684,692 | +0.04(+3.81%) |
May 27, 2022 | 1.000 | 1.090 | 0.9983 | 1.050 | 741,109 | +0.05(+5.01%) |
May 26, 2022 | 1.000 | 1.010 | 0.9584 | 0.9999 | 812,339 | +0.00(+0.37%) |
May 25, 2022 | 0.9530 | 1.010 | 0.9530 | 0.9962 | 694,195 | +0.04(+3.76%) |
May 24, 2022 | 1.030 | 1.030 | 0.9510 | 0.9601 | 903,774 | -0.04(-3.99%) |
May 23, 2022 | 1.070 | 1.090 | 0.9800 | 1.000 | 1,695,129 | -0.07(-6.54%) |
May 20, 2022 | 1.170 | 1.200 | 1.040 | 1.070 | 1,210,882 | -0.09(-7.76%) |
May 19, 2022 | 1.190 | 1.240 | 1.110 | 1.160 | 785,943 | +0.04(+3.57%) |
May 18, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 596,769 | +0.00(+0.00%) |
May 17, 2022 | 1.220 | 1.250 | 1.120 | 1.120 | 1,255,071 | -0.09(-7.44%) |
May 16, 2022 | 1.160 | 1.250 | 1.140 | 1.210 | 915,588 | +0.05(+4.31%) |
May 13, 2022 | 1.270 | 1.290 | 1.120 | 1.160 | 1,572,005 | -0.05(-4.13%) |
May 12, 2022 | 1.200 | 1.350 | 1.200 | 1.210 | 2,199,257 | +0.09(+8.04%) |
May 11, 2022 | 1.320 | 1.370 | 1.120 | 1.120 | 817,974 | -0.18(-13.85%) |
May 10, 2022 | 1.210 | 1.340 | 1.070 | 1.300 | 1,604,947 | +0.14(+12.07%) |
May 09, 2022 | 1.210 | 1.210 | 1.150 | 1.160 | 564,760 | -0.07(-5.69%) |
May 06, 2022 | 1.200 | 1.300 | 1.130 | 1.230 | 845,269 | +0.04(+3.36%) |
May 05, 2022 | 1.420 | 1.420 | 1.180 | 1.190 | 1,505,215 | -0.22(-15.60%) |
May 04, 2022 | 1.380 | 1.430 | 1.330 | 1.410 | 1,494,479 | +0.02(+1.44%) |
May 03, 2022 | 1.450 | 1.501 | 1.370 | 1.390 | 1,707,300 | -0.10(-6.71%) |
May 02, 2022 | 1.550 | 1.580 | 1.440 | 1.490 | 1,045,834 | +0.01(+0.68%) |
Apr 29, 2022 | 1.560 | 1.590 | 1.430 | 1.480 | 1,465,100 | -0.05(-3.27%) |
Apr 28, 2022 | 1.410 | 1.610 | 1.370 | 1.530 | 2,061,042 | +0.17(+12.50%) |
Apr 27, 2022 | 1.510 | 1.551 | 1.360 | 1.360 | 1,940,966 | -0.16(-10.53%) |
Apr 26, 2022 | 1.800 | 1.850 | 1.510 | 1.520 | 2,184,401 | -0.22(-12.64%) |
Apr 25, 2022 | 1.910 | 2.030 | 1.670 | 1.740 | 4,266,288 | -0.01(-0.57%) |
Apr 22, 2022 | 3.500 | 3.500 | 1.750 | 1.750 | 10,529,236 | -1.95(-52.70%) |
Apr 21, 2022 | 3.680 | 3.750 | 3.565 | 3.700 | 130,763 | -0.02(-0.54%) |
Apr 20, 2022 | 3.780 | 3.890 | 3.700 | 3.720 | 204,612 | +0.00(+0.00%) |
Apr 19, 2022 | 3.620 | 3.750 | 3.550 | 3.720 | 148,876 | +0.15(+4.20%) |
Apr 18, 2022 | 3.370 | 3.690 | 3.340 | 3.570 | 118,152 | +0.21(+6.25%) |
Apr 14, 2022 | 3.420 | 3.610 | 3.300 | 3.360 | 93,827 | -0.05(-1.47%) |
Apr 13, 2022 | 3.410 | 3.450 | 3.340 | 3.410 | 219,710 | -0.05(-1.45%) |
Apr 12, 2022 | 3.460 | 3.480 | 3.280 | 3.460 | 229,695 | +0.02(+0.58%) |
Apr 11, 2022 | 3.440 | 3.520 | 3.330 | 3.440 | 199,848 | -0.09(-2.55%) |
Apr 08, 2022 | 3.470 | 3.609 | 3.420 | 3.530 | 200,070 | +0.07(+2.02%) |
Apr 07, 2022 | 3.590 | 3.650 | 3.450 | 3.460 | 94,739 | -0.18(-4.95%) |
Apr 06, 2022 | 3.600 | 3.710 | 3.500 | 3.640 | 70,507 | -0.03(-0.82%) |
Apr 05, 2022 | 3.900 | 3.900 | 3.630 | 3.670 | 161,497 | -0.18(-4.68%) |
Apr 04, 2022 | 3.930 | 4.076 | 3.800 | 3.850 | 191,106 | -0.05(-1.28%) |
Apr 01, 2022 | 3.850 | 4.020 | 3.800 | 3.900 | 86,659 | +0.01(+0.26%) |
Mar 31, 2022 | 3.860 | 4.060 | 3.740 | 3.890 | 107,062 | -0.05(-1.27%) |
Mar 30, 2022 | 3.880 | 4.075 | 3.840 | 3.940 | 73,662 | +0.00(+0.00%) |
Mar 29, 2022 | 4.050 | 4.160 | 3.940 | 3.940 | 230,208 | -0.01(-0.25%) |
Mar 28, 2022 | 3.950 | 4.030 | 3.810 | 3.950 | 121,954 | -0.03(-0.75%) |
Mar 25, 2022 | 4.130 | 4.130 | 3.945 | 3.980 | 94,260 | -0.11(-2.69%) |
Mar 24, 2022 | 4.260 | 4.462 | 4.090 | 4.090 | 97,093 | -0.12(-2.85%) |
Mar 23, 2022 | 4.450 | 4.520 | 4.160 | 4.210 | 85,619 | -0.22(-4.97%) |
Mar 22, 2022 | 4.450 | 4.550 | 4.350 | 4.430 | 68,504 | +0.08(+1.84%) |
Mar 21, 2022 | 4.790 | 4.830 | 4.070 | 4.350 | 185,919 | -0.42(-8.81%) |
Mar 18, 2022 | 4.440 | 4.820 | 4.440 | 4.770 | 140,449 | +0.21(+4.61%) |
Mar 17, 2022 | 4.720 | 4.901 | 4.490 | 4.560 | 106,710 | -0.23(-4.80%) |
Mar 16, 2022 | 4.580 | 4.810 | 4.450 | 4.790 | 67,484 | +0.25(+5.51%) |
Mar 15, 2022 | 4.500 | 4.640 | 3.940 | 4.540 | 323,170 | +0.02(+0.44%) |
Mar 14, 2022 | 4.830 | 4.830 | 4.280 | 4.520 | 238,409 | -0.21(-4.44%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.440 | 4.730 | 110,963 | -0.25(-5.02%) |
Mar 10, 2022 | 5.410 | 5.410 | 4.900 | 4.980 | 81,019 | -0.23(-4.41%) |
Mar 09, 2022 | 5.220 | 5.340 | 5.120 | 5.210 | 89,655 | -0.03(-0.57%) |
Mar 08, 2022 | 5.060 | 5.420 | 5.000 | 5.240 | 107,432 | +0.22(+4.38%) |
Mar 07, 2022 | 5.420 | 5.420 | 4.910 | 5.020 | 55,710 | -0.25(-4.74%) |
Mar 04, 2022 | 4.770 | 5.510 | 4.624 | 5.270 | 220,881 | +0.46(+9.56%) |
Mar 03, 2022 | 4.730 | 4.880 | 4.620 | 4.810 | 57,113 | +0.12(+2.56%) |
Mar 02, 2022 | 4.720 | 4.781 | 4.600 | 4.690 | 97,378 | -0.01(-0.21%) |
Mar 01, 2022 | 4.900 | 4.930 | 4.610 | 4.700 | 60,777 | -0.13(-2.69%) |
Feb 28, 2022 | 4.620 | 4.930 | 4.580 | 4.830 | 252,149 | +0.21(+4.55%) |
Feb 25, 2022 | 4.720 | 4.720 | 4.500 | 4.620 | 124,512 | -0.09(-1.91%) |
Feb 24, 2022 | 4.610 | 4.780 | 4.500 | 4.710 | 203,511 | -0.09(-1.87%) |
Feb 23, 2022 | 4.700 | 4.980 | 4.610 | 4.800 | 112,132 | +0.05(+1.05%) |
Feb 22, 2022 | 4.910 | 5.000 | 4.700 | 4.750 | 265,707 | -0.11(-2.26%) |
Feb 18, 2022 | 4.860 | 0 | +0.16(+3.40%) | |||
Feb 17, 2022 | 5.040 | 5.040 | 4.700 | 4.700 | 95,659 | -0.37(-7.30%) |
Feb 16, 2022 | 5.340 | 5.340 | 4.910 | 5.070 | 203,588 | -0.13(-2.50%) |
Feb 15, 2022 | 4.950 | 5.205 | 4.950 | 5.200 | 83,310 | +0.29(+5.91%) |
Feb 14, 2022 | 4.970 | 5.110 | 4.900 | 4.910 | 104,317 | -0.08(-1.60%) |
Feb 11, 2022 | 5.080 | 5.315 | 4.950 | 4.990 | 173,365 | -0.07(-1.38%) |
Feb 10, 2022 | 5.010 | 5.100 | 4.960 | 5.060 | 353,236 | +0.00(+0.00%) |
Feb 09, 2022 | 5.030 | 5.250 | 5.000 | 5.060 | 195,855 | +0.03(+0.60%) |
Feb 08, 2022 | 5.160 | 5.300 | 5.000 | 5.030 | 176,791 | -0.17(-3.27%) |
Feb 07, 2022 | 5.380 | 5.395 | 5.150 | 5.200 | 102,505 | +0.06(+1.17%) |
Feb 04, 2022 | 5.000 | 5.220 | 5.000 | 5.140 | 111,938 | +0.02(+0.39%) |
Feb 03, 2022 | 5.450 | 5.560 | 5.030 | 5.120 | 106,700 | -0.29(-5.36%) |
Feb 02, 2022 | 5.710 | 5.710 | 5.460 | 5.410 | 171,464 | -0.30(-5.25%) |
Feb 01, 2022 | 5.840 | 6.040 | 5.630 | 5.710 | 120,282 | -0.07(-1.21%) |
Jan 31, 2022 | 5.640 | 5.920 | 5.780 | 100,266 | +0.23(+4.14%) | |
Jan 28, 2022 | 5.650 | 5.847 | 5.470 | 5.550 | 106,138 | -0.10(-1.77%) |
Jan 27, 2022 | 5.930 | 6.133 | 5.590 | 5.650 | 105,746 | -0.27(-4.56%) |
Jan 26, 2022 | 5.820 | 6.190 | 5.795 | 5.920 | 65,721 | +0.11(+1.89%) |
Jan 25, 2022 | 6.000 | 6.460 | 5.730 | 5.810 | 127,233 | -0.22(-3.65%) |
Jan 24, 2022 | 6.050 | 6.190 | 5.510 | 6.030 | 246,452 | +0.07(+1.17%) |
Jan 21, 2022 | 5.930 | 6.290 | 5.930 | 5.960 | 106,785 | -0.14(-2.30%) |
Jan 20, 2022 | 6.730 | 6.890 | 6.070 | 6.100 | 157,778 | -0.63(-9.36%) |
Jan 19, 2022 | 6.300 | 7.160 | 5.860 | 6.730 | 163,667 | +0.51(+8.20%) |
Jan 18, 2022 | 6.320 | 6.970 | 6.210 | 6.220 | 167,884 | -0.30(-4.60%) |
Jan 14, 2022 | 6.520 | 0 | -0.30(-4.40%) | |||
Jan 13, 2022 | 6.500 | 7.000 | 6.190 | 6.820 | 792,695 | +0.98(+16.78%) |
Jan 12, 2022 | 6.170 | 6.420 | 5.750 | 5.840 | 121,363 | -0.17(-2.83%) |
Jan 11, 2022 | 5.650 | 6.200 | 5.650 | 6.010 | 88,125 | +0.26(+4.52%) |
Jan 10, 2022 | 5.650 | 5.790 | 5.630 | 5.750 | 120,624 | +0.22(+3.98%) |
Jan 07, 2022 | 5.860 | 6.030 | 5.510 | 5.530 | 189,846 | -0.42(-7.06%) |
Jan 06, 2022 | 6.500 | 6.500 | 5.850 | 5.950 | 149,452 | -0.35(-5.56%) |
Jan 05, 2022 | 6.800 | 6.900 | 6.300 | 6.300 | 139,134 | -0.42(-6.25%) |
Jan 04, 2022 | 6.500 | 7.000 | 6.360 | 6.720 | 327,998 | +0.48(+7.69%) |