Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.6583 | 0.6750 | 0.6350 | 0.6699 | 120,974 | +0.01(+1.76%) |
Nov 29, 2022 | 0.6500 | 0.6700 | 0.6300 | 0.6583 | 197,073 | +0.02(+2.84%) |
Nov 28, 2022 | 0.6500 | 0.6798 | 0.6300 | 0.6401 | 153,324 | -0.03(-4.02%) |
Nov 25, 2022 | 0.6798 | 0.6800 | 0.6300 | 0.6669 | 189,289 | -0.01(-1.93%) |
Nov 23, 2022 | 0.7029 | 0.7029 | 0.6501 | 0.6800 | 34,363 | +0.01(+1.58%) |
Nov 22, 2022 | 0.6880 | 0.6880 | 0.6500 | 0.6694 | 43,343 | -0.02(-2.28%) |
Nov 21, 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6850 | 10,814 | +0.01(+2.03%) |
Nov 18, 2022 | 0.6580 | 0.6850 | 0.6500 | 0.6714 | 211,179 | -0.03(-4.79%) |
Nov 17, 2022 | 0.7000 | 0.7200 | 0.6600 | 0.7052 | 298,502 | -0.01(-2.06%) |
Nov 16, 2022 | 0.6900 | 0.7200 | 0.6602 | 0.7200 | 359,338 | -0.01(-1.37%) |
Nov 15, 2022 | 0.6700 | 0.7300 | 0.6600 | 0.7300 | 414,262 | +0.07(+9.96%) |
Nov 14, 2022 | 0.6510 | 0.6776 | 0.6314 | 0.6639 | 501,965 | +0.02(+3.73%) |
Nov 11, 2022 | 0.6200 | 0.6740 | 0.6101 | 0.6400 | 433,762 | +0.00(+0.00%) |
Nov 10, 2022 | 0.6300 | 0.6400 | 0.6050 | 0.6400 | 50,852 | +0.03(+4.92%) |
Nov 09, 2022 | 0.6100 | 0.6385 | 0.5800 | 0.6100 | 214,517 | -0.03(-4.46%) |
Nov 08, 2022 | 0.6000 | 0.6495 | 0.5977 | 0.6385 | 414,279 | +0.02(+2.42%) |
Nov 07, 2022 | 0.6284 | 0.6400 | 0.6070 | 0.6234 | 263,073 | -0.02(-2.59%) |
Nov 04, 2022 | 0.6600 | 0.6730 | 0.6300 | 0.6400 | 296,220 | -0.02(-3.50%) |
Nov 03, 2022 | 0.6863 | 0.6900 | 0.6200 | 0.6632 | 108,081 | -0.01(-1.16%) |
Nov 02, 2022 | 0.6900 | 0.6900 | 0.6502 | 0.6710 | 484,443 | -0.01(-1.16%) |
Nov 01, 2022 | 0.7100 | 0.7300 | 0.6503 | 0.6789 | 172,356 | -0.00(-0.15%) |
Oct 31, 2022 | 0.6900 | 0.7090 | 0.6500 | 0.6799 | 572,637 | -0.05(-6.94%) |
Oct 28, 2022 | 0.7200 | 0.7982 | 0.7100 | 0.7306 | 362,385 | -0.05(-6.81%) |
Oct 27, 2022 | 0.8600 | 0.8699 | 0.7505 | 0.7840 | 628,332 | -0.10(-11.71%) |
Oct 26, 2022 | 0.9000 | 0.9498 | 0.8500 | 0.8880 | 93,053 | -0.01(-1.33%) |
Oct 25, 2022 | 0.9447 | 0.9500 | 0.8202 | 0.9000 | 247,759 | -0.05(-5.33%) |
Oct 24, 2022 | 1.040 | 1.040 | 0.9507 | 0.9507 | 170,652 | -0.08(-7.70%) |
Oct 21, 2022 | 1.040 | 1.050 | 0.9901 | 1.030 | 58,280 | +0.01(+0.98%) |
Oct 20, 2022 | 1.000 | 1.040 | 0.9884 | 1.020 | 216,885 | -0.01(-0.97%) |
Oct 19, 2022 | 1.000 | 1.050 | 0.9800 | 1.030 | 231,955 | +0.03(+3.00%) |
Oct 18, 2022 | 1.020 | 1.050 | 0.9700 | 1.000 | 232,609 | -0.03(-2.91%) |
Oct 17, 2022 | 0.9900 | 1.050 | 0.9611 | 1.030 | 130,869 | +0.05(+5.08%) |
Oct 14, 2022 | 1.000 | 1.010 | 0.9800 | 0.9802 | 651,694 | -0.08(-7.53%) |
Oct 13, 2022 | 0.9900 | 1.060 | 0.9300 | 1.060 | 169,643 | +0.07(+7.07%) |
Oct 12, 2022 | 1.030 | 1.040 | 0.9888 | 0.9900 | 216,824 | -0.06(-5.71%) |
Oct 11, 2022 | 1.010 | 1.080 | 1.000 | 1.050 | 371,720 | -0.07(-6.25%) |
Oct 10, 2022 | 1.050 | 1.150 | 0.9853 | 1.120 | 816,694 | +0.03(+2.74%) |
Oct 07, 2022 | 1.030 | 1.170 | 0.9497 | 1.090 | 294,959 | +0.03(+2.84%) |
Oct 06, 2022 | 1.110 | 1.150 | 1.040 | 1.060 | 135,902 | -0.07(-6.19%) |
Oct 05, 2022 | 1.150 | 1.150 | 1.070 | 1.130 | 327,393 | -0.01(-0.88%) |
Oct 04, 2022 | 1.140 | 1.150 | 1.010 | 1.140 | 370,266 | +0.08(+7.55%) |
Oct 03, 2022 | 0.9000 | 1.090 | 0.8700 | 1.060 | 223,559 | +0.14(+15.24%) |
Sep 30, 2022 | 0.9100 | 0.9500 | 0.8700 | 0.9198 | 95,843 | +0.00(+0.41%) |
Sep 29, 2022 | 0.8615 | 0.9483 | 0.8359 | 0.9160 | 50,568 | +0.03(+2.81%) |
Sep 28, 2022 | 0.8700 | 0.9700 | 0.8500 | 0.8910 | 801,231 | -0.01(-1.00%) |
Sep 27, 2022 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | 158,552 | -0.01(-0.83%) |
Sep 26, 2022 | 0.8600 | 0.9075 | 0.8437 | 0.9075 | 48,987 | +0.03(+3.56%) |
Sep 23, 2022 | 0.9010 | 0.9299 | 0.8210 | 0.8763 | 146,942 | -0.04(-4.63%) |
Sep 22, 2022 | 1.020 | 1.050 | 0.8800 | 0.9188 | 246,047 | -0.09(-9.03%) |
Sep 21, 2022 | 1.040 | 1.060 | 0.9714 | 1.010 | 129,431 | -0.06(-5.61%) |
Sep 20, 2022 | 1.020 | 1.070 | 0.9711 | 1.070 | 285,247 | +0.03(+2.88%) |
Sep 19, 2022 | 1.090 | 1.110 | 1.020 | 1.040 | 90,780 | -0.07(-6.31%) |
Sep 16, 2022 | 1.140 | 1.160 | 1.090 | 1.110 | 87,245 | -0.03(-2.63%) |
Sep 15, 2022 | 1.130 | 1.160 | 1.090 | 1.140 | 162,280 | -0.02(-1.72%) |
Sep 14, 2022 | 1.160 | 1.160 | 1.110 | 1.160 | 94,912 | +0.00(+0.00%) |
Sep 13, 2022 | 1.140 | 1.170 | 1.110 | 1.160 | 131,297 | +0.00(+0.03%) |
Sep 12, 2022 | 1.200 | 1.200 | 1.120 | 1.160 | 233,448 | -0.04(-3.36%) |
Sep 09, 2022 | 1.140 | 1.280 | 1.130 | 1.200 | 365,975 | +0.06(+5.26%) |
Sep 08, 2022 | 1.200 | 1.230 | 1.120 | 1.140 | 210,075 | -0.09(-7.32%) |
Sep 07, 2022 | 1.260 | 1.320 | 1.210 | 1.230 | 132,033 | -0.05(-3.91%) |
Sep 06, 2022 | 1.300 | 1.320 | 1.260 | 1.280 | 173,589 | -0.02(-1.54%) |
Sep 02, 2022 | 1.300 | 1.320 | 1.277 | 1.300 | 107,184 | -0.04(-2.99%) |
Sep 01, 2022 | 1.360 | 1.370 | 1.285 | 1.340 | 64,392 | -0.02(-1.47%) |
Aug 31, 2022 | 1.390 | 1.440 | 1.320 | 1.360 | 59,003 | -0.02(-1.45%) |
Aug 30, 2022 | 1.280 | 1.420 | 1.280 | 1.380 | 290,618 | +0.06(+4.55%) |
Aug 29, 2022 | 1.250 | 1.340 | 1.210 | 1.320 | 250,073 | -0.10(-7.04%) |
Aug 26, 2022 | 1.680 | 1.760 | 1.380 | 1.420 | 3,399,967 | -0.18(-11.25%) |
Aug 25, 2022 | 1.620 | 1.630 | 1.550 | 1.600 | 203,573 | +0.00(+0.00%) |
Aug 24, 2022 | 1.620 | 1.650 | 1.584 | 1.600 | 78,340 | -0.06(-3.61%) |
Aug 23, 2022 | 1.660 | 1.670 | 1.601 | 1.660 | 76,386 | +0.06(+3.75%) |
Aug 22, 2022 | 1.660 | 1.750 | 1.590 | 1.600 | 129,527 | -0.13(-7.51%) |
Aug 19, 2022 | 1.790 | 1.810 | 1.710 | 1.730 | 217,187 | -0.12(-6.49%) |
Aug 18, 2022 | 1.910 | 1.950 | 1.800 | 1.850 | 132,165 | -0.09(-4.64%) |
Aug 17, 2022 | 1.980 | 2.040 | 1.920 | 1.940 | 343,999 | -0.11(-5.37%) |
Aug 16, 2022 | 2.000 | 2.100 | 1.885 | 2.050 | 404,906 | +0.00(+0.00%) |
Aug 15, 2022 | 2.110 | 2.180 | 2.030 | 2.050 | 161,936 | -0.11(-5.09%) |
Aug 12, 2022 | 2.110 | 2.170 | 2.094 | 2.160 | 202,940 | +0.00(+0.00%) |
Aug 11, 2022 | 2.190 | 2.200 | 2.100 | 2.160 | 148,940 | -0.01(-0.46%) |
Aug 10, 2022 | 2.090 | 2.209 | 2.060 | 2.170 | 172,136 | +0.04(+1.88%) |
Aug 09, 2022 | 2.120 | 2.260 | 2.100 | 2.130 | 173,982 | -0.08(-3.62%) |
Aug 08, 2022 | 2.200 | 2.320 | 2.050 | 2.210 | 1,156,107 | +0.07(+3.27%) |
Aug 05, 2022 | 2.250 | 2.370 | 2.050 | 2.140 | 2,205,811 | -0.08(-3.60%) |
Aug 04, 2022 | 2.050 | 2.220 | 2.020 | 2.220 | 444,035 | +0.18(+8.82%) |
Aug 03, 2022 | 2.240 | 2.330 | 2.010 | 2.040 | 608,085 | -0.23(-10.13%) |
Aug 02, 2022 | 2.240 | 2.390 | 2.200 | 2.270 | 732,177 | -0.03(-1.30%) |
Aug 01, 2022 | 2.460 | 2.770 | 2.256 | 2.300 | 1,382,283 | -0.23(-9.09%) |
Jul 29, 2022 | 2.580 | 2.688 | 2.460 | 2.530 | 551,123 | +0.00(+0.00%) |
Jul 28, 2022 | 2.620 | 2.668 | 2.500 | 2.530 | 312,577 | -0.14(-5.24%) |
Jul 27, 2022 | 2.740 | 2.800 | 2.600 | 2.670 | 417,355 | -0.14(-4.98%) |
Jul 26, 2022 | 2.600 | 2.950 | 2.550 | 2.810 | 901,686 | +0.21(+7.87%) |
Jul 25, 2022 | 2.860 | 2.869 | 2.550 | 2.605 | 896,413 | -0.29(-10.17%) |
Jul 22, 2022 | 3.300 | 3.809 | 2.850 | 2.900 | 6,440,952 | -0.15(-4.92%) |
Jul 21, 2022 | 3.000 | 3.200 | 2.800 | 3.050 | 1,785,388 | -0.01(-0.33%) |
Jul 20, 2022 | 2.520 | 3.100 | 2.460 | 3.060 | 4,916,501 | +0.61(+24.90%) |
Jul 19, 2022 | 2.600 | 2.650 | 2.420 | 2.450 | 290,842 | -0.14(-5.41%) |
Jul 18, 2022 | 2.630 | 2.690 | 2.550 | 2.590 | 269,486 | -0.05(-1.89%) |
Jul 15, 2022 | 2.810 | 2.930 | 2.530 | 2.640 | 701,026 | -0.23(-8.01%) |
Jul 14, 2022 | 2.840 | 2.944 | 2.810 | 2.870 | 773,575 | -0.00(-0.17%) |
Jul 13, 2022 | 2.980 | 3.070 | 2.850 | 2.875 | 2,245,383 | -0.44(-13.14%) |
Jul 12, 2022 | 3.020 | 4.100 | 2.850 | 3.310 | 35,920,472 | +0.61(+22.59%) |
Jul 11, 2022 | 2.540 | 2.750 | 2.510 | 2.700 | 917,864 | +0.04(+1.50%) |
Jul 08, 2022 | 2.550 | 2.720 | 2.460 | 2.660 | 447,197 | +0.02(+0.76%) |
Jul 07, 2022 | 2.730 | 2.880 | 2.540 | 2.640 | 1,073,993 | -0.13(-4.69%) |
Jul 06, 2022 | 2.850 | 3.050 | 2.700 | 2.770 | 829,783 | -0.07(-2.46%) |
Jul 05, 2022 | 3.000 | 3.410 | 2.600 | 2.840 | 3,297,258 | -0.17(-5.65%) |
Jul 01, 2022 | 2.800 | 3.240 | 2.740 | 3.010 | 2,745,875 | +0.16(+5.61%) |
Jun 30, 2022 | 2.810 | 2.880 | 2.450 | 2.850 | 1,901,903 | -0.13(-4.36%) |
Jun 29, 2022 | 2.800 | 3.450 | 2.580 | 2.980 | 13,407,022 | +0.43(+16.86%) |
Jun 28, 2022 | 2.270 | 2.880 | 2.200 | 2.550 | 4,340,178 | +0.06(+2.41%) |
Jun 27, 2022 | 2.200 | 2.720 | 2.130 | 2.490 | 10,801,765 | +0.13(+5.51%) |
Jun 24, 2022 | 3.430 | 3.860 | 2.200 | 2.360 | 65,174,920 | -0.37(-13.55%) |
Jun 23, 2022 | 1.280 | 3.490 | 1.090 | 2.730 | 213,384,960 | +1.98(+263.03%) |
Jun 22, 2022 | 0.8600 | 0.9001 | 0.7020 | 0.7520 | 11,477,794 | +0.13(+21.21%) |
Jun 21, 2022 | 0.6950 | 0.7200 | 0.5989 | 0.6204 | 1,361,853 | -0.54(-46.46%) |
Jun 17, 2022 | 1.150 | 1.160 | 1.150 | 1.159 | 14,501 | -0.01(-0.53%) |
Jun 16, 2022 | 1.280 | 1.280 | 1.160 | 1.165 | 24,487 | -0.17(-12.41%) |
Jun 15, 2022 | 1.330 | 1.380 | 1.310 | 1.330 | 20,980 | +0.00(+0.00%) |
Jun 14, 2022 | 1.360 | 1.360 | 1.290 | 1.330 | 37,798 | -0.07(-5.00%) |
Jun 13, 2022 | 1.510 | 1.536 | 1.400 | 1.400 | 38,510 | -0.15(-9.68%) |
Jun 10, 2022 | 1.510 | 1.590 | 1.508 | 1.550 | 18,832 | +0.05(+3.33%) |
Jun 09, 2022 | 1.550 | 1.630 | 1.500 | 1.500 | 27,545 | -0.05(-3.23%) |
Jun 08, 2022 | 1.570 | 1.570 | 1.490 | 1.550 | 19,841 | +0.02(+1.39%) |
Jun 07, 2022 | 1.590 | 1.690 | 1.529 | 1.529 | 28,428 | +0.05(+3.30%) |
Jun 06, 2022 | 1.500 | 1.500 | 1.462 | 1.480 | 15,805 | +0.01(+0.68%) |
Jun 03, 2022 | 1.430 | 1.475 | 1.410 | 1.470 | 12,411 | +0.02(+1.38%) |
Jun 02, 2022 | 1.350 | 1.480 | 1.320 | 1.450 | 84,451 | +0.15(+11.54%) |
Jun 01, 2022 | 1.360 | 1.360 | 1.300 | 1.300 | 86,156 | -0.06(-4.41%) |
May 31, 2022 | 1.390 | 1.420 | 1.350 | 1.360 | 160,759 | -0.08(-5.56%) |
May 27, 2022 | 1.840 | 1.900 | 1.430 | 1.440 | 907,975 | -0.03(-2.11%) |
May 26, 2022 | 1.500 | 1.744 | 1.410 | 1.471 | 154,899 | -0.36(-19.79%) |
May 25, 2022 | 1.807 | 1.865 | 1.800 | 1.834 | 25,161 | +0.03(+1.55%) |
May 24, 2022 | 1.903 | 1.956 | 1.735 | 1.806 | 29,906 | -0.14(-7.38%) |
May 23, 2022 | 2.178 | 2.178 | 1.800 | 1.950 | 80,489 | -0.23(-10.47%) |
May 20, 2022 | 2.150 | 2.248 | 2.121 | 2.178 | 31,078 | +0.06(+2.78%) |
May 19, 2022 | 2.210 | 2.280 | 2.119 | 2.119 | 31,992 | -0.17(-7.47%) |
May 18, 2022 | 2.385 | 2.390 | 2.200 | 2.290 | 37,474 | -0.11(-4.58%) |
May 17, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 21,211 | +0.05(+2.08%) |
May 16, 2022 | 2.100 | 2.589 | 2.100 | 2.351 | 7,615 | -0.03(-1.14%) |
May 13, 2022 | 2.094 | 2.600 | 2.055 | 2.378 | 30,375 | +0.35(+17.09%) |
May 12, 2022 | 2.300 | 2.316 | 2.030 | 2.031 | 48,906 | -0.36(-15.13%) |
May 11, 2022 | 2.600 | 2.688 | 2.100 | 2.393 | 37,738 | -0.23(-8.87%) |
May 10, 2022 | 2.698 | 2.699 | 2.571 | 2.626 | 23,014 | +0.12(+5.00%) |
May 09, 2022 | 2.898 | 2.898 | 2.500 | 2.501 | 41,035 | -0.24(-8.72%) |
May 06, 2022 | 2.900 | 2.900 | 2.600 | 2.740 | 26,528 | -0.12(-4.06%) |
May 05, 2022 | 2.835 | 2.890 | 2.750 | 2.856 | 17,393 | -0.03(-1.18%) |
May 04, 2022 | 2.921 | 2.950 | 2.700 | 2.890 | 36,347 | +0.03(+0.98%) |
May 03, 2022 | 2.929 | 2.929 | 2.825 | 2.862 | 32,266 | +0.01(+0.25%) |
May 02, 2022 | 3.100 | 3.100 | 2.718 | 2.855 | 30,455 | -0.17(-5.49%) |
Apr 29, 2022 | 3.000 | 3.250 | 2.842 | 3.021 | 55,140 | +0.06(+2.06%) |
Apr 28, 2022 | 2.800 | 3.050 | 2.810 | 2.960 | 40,552 | +0.15(+5.34%) |
Apr 27, 2022 | 3.100 | 3.279 | 2.760 | 2.810 | 60,009 | -0.19(-6.33%) |
Apr 26, 2022 | 3.700 | 3.680 | 2.995 | 3.000 | 63,896 | -0.27(-8.17%) |
Apr 25, 2022 | 4.200 | 4.200 | 3.025 | 3.267 | 222,970 | -1.17(-26.40%) |
Apr 22, 2022 | 4.946 | 4.946 | 4.301 | 4.439 | 41,540 | -0.48(-9.79%) |
Apr 21, 2022 | 5.000 | 5.100 | 4.850 | 4.921 | 20,833 | -0.28(-5.35%) |
Apr 20, 2022 | 4.608 | 5.200 | 4.501 | 5.199 | 40,636 | +0.45(+9.43%) |
Apr 19, 2022 | 4.470 | 4.752 | 4.431 | 4.751 | 40,948 | +0.23(+5.11%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.326 | 4.520 | 37,397 | -0.25(-5.20%) |
Apr 14, 2022 | 4.631 | 4.802 | 4.510 | 4.768 | 23,597 | -0.01(-0.13%) |
Apr 13, 2022 | 4.200 | 4.774 | 4.025 | 4.774 | 22,564 | +0.20(+4.33%) |
Apr 12, 2022 | 4.650 | 4.845 | 4.462 | 4.576 | 45,955 | -0.07(-1.59%) |
Apr 11, 2022 | 4.700 | 4.849 | 4.500 | 4.650 | 55,578 | +0.25(+5.66%) |
Apr 08, 2022 | 4.450 | 4.700 | 4.342 | 4.401 | 10,363 | -0.05(-1.10%) |
Apr 07, 2022 | 4.420 | 4.690 | 4.410 | 4.450 | 33,383 | -0.39(-8.00%) |
Apr 06, 2022 | 4.850 | 4.899 | 4.650 | 4.837 | 19,805 | -0.05(-1.06%) |
Apr 05, 2022 | 4.900 | 4.979 | 4.620 | 4.889 | 43,740 | +0.08(+1.75%) |
Apr 04, 2022 | 4.900 | 4.963 | 4.500 | 4.805 | 35,503 | -0.04(-0.91%) |
Apr 01, 2022 | 4.906 | 4.990 | 4.703 | 4.849 | 50,070 | -0.02(-0.49%) |
Mar 31, 2022 | 4.500 | 4.966 | 4.211 | 4.873 | 94,377 | +0.37(+8.26%) |
Mar 30, 2022 | 4.550 | 4.750 | 4.425 | 4.501 | 31,008 | -0.02(-0.40%) |
Mar 29, 2022 | 4.104 | 4.800 | 4.104 | 4.519 | 77,773 | +0.12(+2.70%) |
Mar 28, 2022 | 3.971 | 4.450 | 3.971 | 4.400 | 123,971 | +0.30(+7.24%) |
Mar 25, 2022 | 4.000 | 4.300 | 3.971 | 4.103 | 83,905 | -0.08(-1.84%) |
Mar 24, 2022 | 3.900 | 4.200 | 3.890 | 4.180 | 99,105 | +0.36(+9.45%) |
Mar 23, 2022 | 3.856 | 3.997 | 3.761 | 3.819 | 32,960 | -0.13(-3.32%) |
Mar 22, 2022 | 4.200 | 4.290 | 3.920 | 3.950 | 87,521 | +0.15(+4.00%) |
Mar 21, 2022 | 3.500 | 4.020 | 3.355 | 3.798 | 185,422 | +0.19(+5.21%) |
Mar 18, 2022 | 3.050 | 3.620 | 3.035 | 3.610 | 185,813 | +0.56(+18.36%) |
Mar 17, 2022 | 2.910 | 3.100 | 2.910 | 3.050 | 56,483 | +0.05(+1.63%) |
Mar 16, 2022 | 2.900 | 3.050 | 2.755 | 3.001 | 95,709 | +0.25(+9.17%) |
Mar 15, 2022 | 2.622 | 2.770 | 2.622 | 2.749 | 43,296 | +0.04(+1.66%) |
Mar 14, 2022 | 2.800 | 2.893 | 2.704 | 2.704 | 31,389 | -0.12(-4.15%) |
Mar 11, 2022 | 3.000 | 3.010 | 2.775 | 2.821 | 45,034 | -0.12(-4.08%) |
Mar 10, 2022 | 2.980 | 2.980 | 2.862 | 2.941 | 39,259 | -0.01(-0.31%) |
Mar 09, 2022 | 2.830 | 3.048 | 2.829 | 2.950 | 25,240 | +0.15(+5.32%) |
Mar 08, 2022 | 2.860 | 2.898 | 2.705 | 2.801 | 32,035 | -0.08(-2.81%) |
Mar 07, 2022 | 2.950 | 3.004 | 2.820 | 2.882 | 33,598 | -0.07(-2.31%) |
Mar 04, 2022 | 2.963 | 3.055 | 2.900 | 2.950 | 49,480 | -0.10(-3.44%) |
Mar 03, 2022 | 3.200 | 3.250 | 3.000 | 3.055 | 49,982 | -0.10(-3.32%) |
Mar 02, 2022 | 3.190 | 3.638 | 3.053 | 3.160 | 150,079 | +0.06(+1.94%) |
Mar 01, 2022 | 3.100 | 3.160 | 3.011 | 3.100 | 17,856 | +0.00(+0.00%) |
Feb 28, 2022 | 3.100 | 3.178 | 3.011 | 3.100 | 26,408 | +0.05(+1.67%) |
Feb 25, 2022 | 2.911 | 3.066 | 3.010 | 3.049 | 24,683 | +0.12(+4.06%) |
Feb 24, 2022 | 3.000 | 3.005 | 2.717 | 2.930 | 34,955 | -0.14(-4.68%) |
Feb 23, 2022 | 3.300 | 3.300 | 3.030 | 3.074 | 19,562 | -0.04(-1.32%) |
Feb 22, 2022 | 3.300 | 3.309 | 3.110 | 3.115 | 32,904 | -0.28(-8.22%) |
Feb 18, 2022 | 3.394 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 3.502 | 3.560 | 3.321 | 3.400 | 22,291 | -0.12(-3.38%) |
Feb 16, 2022 | 3.590 | 3.600 | 3.471 | 3.519 | 23,112 | -0.04(-1.15%) |
Feb 15, 2022 | 3.478 | 3.600 | 3.400 | 3.560 | 27,567 | +0.08(+2.36%) |
Feb 14, 2022 | 3.585 | 3.597 | 3.409 | 3.478 | 36,759 | -0.10(-2.85%) |
Feb 11, 2022 | 3.650 | 3.650 | 3.501 | 3.580 | 23,548 | -0.03(-0.78%) |
Feb 10, 2022 | 3.680 | 3.680 | 3.510 | 3.608 | 17,373 | -0.08(-2.17%) |
Feb 09, 2022 | 3.600 | 3.701 | 3.600 | 3.688 | 34,182 | +0.12(+3.33%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.529 | 3.569 | 11,748 | -0.18(-4.80%) |
Feb 07, 2022 | 3.700 | 3.750 | 3.502 | 3.749 | 23,259 | +0.16(+4.40%) |
Feb 04, 2022 | 3.554 | 3.591 | 3.409 | 3.591 | 34,699 | +0.04(+1.15%) |
Feb 03, 2022 | 3.450 | 3.550 | 21,496 | -0.12(-3.27%) | ||
Feb 02, 2022 | 3.700 | 3.700 | 3.506 | 3.670 | 12,939 | +0.02(+0.55%) |
Feb 01, 2022 | 3.684 | 3.700 | 3.510 | 3.650 | 24,252 | +0.00(+0.00%) |
Jan 31, 2022 | 3.400 | 3.650 | 40,565 | +0.16(+4.58%) | ||
Jan 28, 2022 | 3.530 | 3.600 | 3.331 | 3.490 | 48,197 | -0.03(-0.99%) |
Jan 27, 2022 | 3.561 | 3.801 | 3.454 | 3.525 | 50,633 | -0.04(-0.98%) |
Jan 26, 2022 | 3.800 | 3.876 | 3.422 | 3.560 | 83,997 | -0.23(-5.99%) |
Jan 25, 2022 | 3.800 | 3.800 | 3.500 | 3.787 | 31,061 | -0.06(-1.64%) |
Jan 24, 2022 | 3.380 | 3.850 | 3.201 | 3.850 | 71,043 | +0.38(+10.79%) |
Jan 21, 2022 | 3.600 | 3.600 | 3.330 | 3.475 | 79,258 | -0.11(-3.20%) |
Jan 20, 2022 | 3.821 | 3.980 | 3.550 | 3.590 | 129,111 | -0.23(-5.90%) |
Jan 19, 2022 | 3.773 | 5.400 | 3.626 | 3.815 | 831,862 | +0.25(+7.04%) |
Jan 18, 2022 | 4.099 | 4.100 | 3.500 | 3.564 | 115,656 | -0.54(-13.05%) |
Jan 14, 2022 | 4.099 | 0 | +0.05(+1.21%) | |||
Jan 13, 2022 | 3.820 | 4.198 | 3.820 | 4.050 | 13,039 | -0.10(-2.36%) |
Jan 12, 2022 | 4.200 | 4.284 | 3.913 | 4.148 | 40,486 | +0.08(+1.94%) |
Jan 11, 2022 | 3.951 | 4.250 | 3.812 | 4.069 | 34,624 | +0.14(+3.51%) |
Jan 10, 2022 | 4.177 | 4.177 | 3.852 | 3.931 | 25,827 | -0.17(-4.10%) |
Jan 07, 2022 | 4.002 | 4.200 | 4.000 | 4.099 | 21,067 | +0.02(+0.49%) |
Jan 06, 2022 | 4.177 | 4.178 | 3.812 | 4.079 | 63,584 | -0.11(-2.58%) |
Jan 05, 2022 | 4.225 | 4.489 | 4.050 | 4.187 | 33,304 | -0.11(-2.63%) |
Jan 04, 2022 | 4.600 | 4.600 | 4.230 | 4.300 | 29,801 | -0.15(-3.37%) |
Jan 03, 2022 | 4.300 | 4.500 | 4.260 | 4.450 | 34,694 | +0.12(+2.87%) |
Dec 31, 2021 | 4.300 | 4.500 | 4.230 | 4.326 | 45,108 | +0.03(+0.60%) |
Dec 30, 2021 | 4.050 | 4.593 | 4.050 | 4.300 | 82,574 | +0.02(+0.47%) |
Dec 29, 2021 | 4.200 | 4.750 | 4.030 | 4.280 | 274,532 | +0.18(+4.36%) |
Dec 28, 2021 | 4.123 | 4.300 | 4.026 | 4.101 | 100,297 | +0.06(+1.51%) |
Dec 27, 2021 | 4.084 | 4.100 | 4.000 | 4.040 | 94,113 | -0.06(-1.46%) |
Dec 23, 2021 | 4.250 | 4.290 | 4.035 | 4.100 | 38,053 | -0.08(-1.91%) |
Dec 22, 2021 | 4.200 | 4.300 | 4.049 | 4.180 | 50,111 | +0.00(+0.05%) |
Dec 21, 2021 | 4.216 | 4.300 | 4.151 | 4.178 | 41,535 | +0.02(+0.51%) |
Dec 20, 2021 | 4.400 | 4.500 | 4.022 | 4.157 | 67,069 | -0.40(-8.84%) |
Dec 17, 2021 | 4.339 | 4.661 | 4.252 | 4.560 | 29,444 | +0.11(+2.47%) |
Dec 16, 2021 | 4.600 | 4.800 | 4.400 | 4.450 | 22,868 | -0.14(-3.05%) |
Dec 15, 2021 | 4.405 | 4.625 | 4.300 | 4.590 | 46,015 | +0.05(+1.15%) |
Dec 14, 2021 | 4.700 | 4.700 | 4.350 | 4.538 | 84,347 | -0.05(-1.18%) |
Dec 13, 2021 | 4.470 | 4.625 | 4.307 | 4.592 | 42,479 | +0.02(+0.37%) |
Dec 10, 2021 | 4.800 | 4.800 | 4.356 | 4.575 | 19,012 | -0.08(-1.61%) |
Dec 09, 2021 | 4.606 | 4.884 | 4.461 | 4.650 | 36,134 | +0.05(+1.00%) |
Dec 08, 2021 | 4.400 | 4.700 | 4.250 | 4.604 | 76,330 | -0.03(-0.67%) |
Dec 07, 2021 | 5.100 | 5.300 | 4.520 | 4.635 | 137,083 | -0.40(-7.94%) |
Dec 06, 2021 | 4.200 | 6.109 | 4.013 | 5.035 | 1,117,163 | +0.58(+13.12%) |
Dec 03, 2021 | 4.550 | 4.800 | 4.100 | 4.451 | 45,463 | -0.08(-1.87%) |
Dec 02, 2021 | 5.100 | 5.194 | 4.500 | 4.536 | 104,031 | -0.54(-10.59%) |