Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.090 | 1.230 | 1.030 | 1.110 | 4,714,301 | -0.01(-0.89%) |
Dec 29, 2022 | 0.9700 | 1.189 | 0.9126 | 1.120 | 5,477,743 | +0.13(+13.52%) |
Dec 28, 2022 | 1.160 | 1.270 | 0.9800 | 0.9866 | 37,525,360 | +0.25(+33.79%) |
Dec 27, 2022 | 0.7900 | 0.8298 | 0.7215 | 0.7374 | 4,501,548 | -0.05(-6.66%) |
Dec 23, 2022 | 0.8300 | 0.8354 | 0.7900 | 0.7900 | 564,787 | -0.03(-3.43%) |
Dec 22, 2022 | 0.7100 | 0.8352 | 0.6510 | 0.8181 | 998,131 | +0.08(+11.53%) |
Dec 21, 2022 | 0.8500 | 0.8713 | 0.7100 | 0.7335 | 972,783 | -0.11(-12.68%) |
Dec 20, 2022 | 0.7400 | 0.8698 | 0.7300 | 0.8400 | 988,770 | +0.12(+16.54%) |
Dec 19, 2022 | 0.7456 | 0.7700 | 0.6600 | 0.7208 | 652,987 | -0.03(-3.75%) |
Dec 16, 2022 | 0.7097 | 0.7941 | 0.6741 | 0.7489 | 1,544,449 | +0.04(+5.36%) |
Dec 15, 2022 | 0.6864 | 0.7494 | 0.6400 | 0.7108 | 1,732,561 | +0.02(+3.31%) |
Dec 14, 2022 | 0.6400 | 0.7500 | 0.6412 | 0.6880 | 2,111,808 | +0.03(+4.29%) |
Dec 13, 2022 | 0.6500 | 0.6998 | 0.5773 | 0.6597 | 2,487,884 | +0.02(+3.08%) |
Dec 12, 2022 | 0.6720 | 0.6800 | 0.6279 | 0.6400 | 2,144,760 | -0.03(-4.48%) |
Dec 09, 2022 | 0.7300 | 0.7500 | 0.6597 | 0.6700 | 1,757,869 | -0.06(-7.68%) |
Dec 08, 2022 | 0.7880 | 0.8000 | 0.7000 | 0.7257 | 464,968 | -0.06(-7.54%) |
Dec 07, 2022 | 0.8226 | 0.8630 | 0.7633 | 0.7849 | 218,479 | -0.06(-7.44%) |
Dec 06, 2022 | 0.8400 | 0.9382 | 0.8249 | 0.8480 | 130,479 | -0.06(-6.57%) |
Dec 05, 2022 | 0.8800 | 0.9250 | 0.8184 | 0.9076 | 311,676 | +0.01(+1.11%) |
Dec 02, 2022 | 0.8404 | 0.8976 | 0.7814 | 0.8976 | 400,327 | +0.05(+5.65%) |
Dec 01, 2022 | 0.8600 | 0.9000 | 0.8133 | 0.8496 | 585,461 | -0.03(-3.45%) |
Nov 30, 2022 | 0.7800 | 0.9000 | 0.7700 | 0.8800 | 544,890 | +0.11(+14.30%) |
Nov 29, 2022 | 0.8119 | 0.8800 | 0.7040 | 0.7699 | 664,786 | -0.03(-3.15%) |
Nov 28, 2022 | 0.8773 | 0.8850 | 0.7931 | 0.7949 | 334,414 | -0.08(-8.82%) |
Nov 25, 2022 | 0.9247 | 0.9592 | 0.8697 | 0.8718 | 135,016 | -0.05(-5.51%) |
Nov 23, 2022 | 0.9400 | 0.9644 | 0.8800 | 0.9226 | 297,884 | +0.02(+2.51%) |
Nov 22, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 408,721 | +0.03(+3.84%) |
Nov 21, 2022 | 0.9100 | 0.9200 | 0.8510 | 0.8667 | 492,546 | -0.03(-3.17%) |
Nov 18, 2022 | 1.000 | 1.000 | 0.8832 | 0.8951 | 949,408 | -0.06(-6.54%) |
Nov 17, 2022 | 0.9500 | 1.040 | 0.9100 | 0.9577 | 448,835 | -0.03(-2.59%) |
Nov 16, 2022 | 1.050 | 1.050 | 0.9401 | 0.9832 | 330,235 | -0.03(-2.65%) |
Nov 15, 2022 | 1.010 | 1.060 | 0.9900 | 1.010 | 385,220 | -0.05(-4.72%) |
Nov 14, 2022 | 1.230 | 1.230 | 1.050 | 1.060 | 573,978 | -0.12(-10.17%) |
Nov 11, 2022 | 1.200 | 1.270 | 1.110 | 1.180 | 707,502 | +0.01(+0.85%) |
Nov 10, 2022 | 2.050 | 2.060 | 1.170 | 1.170 | 709,112 | -0.82(-41.21%) |
Nov 09, 2022 | 1.890 | 2.118 | 1.850 | 1.990 | 312,366 | +0.11(+5.85%) |
Nov 08, 2022 | 1.890 | 1.955 | 1.840 | 1.880 | 72,526 | +0.01(+0.53%) |
Nov 07, 2022 | 1.970 | 2.000 | 1.860 | 1.870 | 109,228 | -0.11(-5.56%) |
Nov 04, 2022 | 2.060 | 2.105 | 1.910 | 1.980 | 154,925 | -0.12(-5.71%) |
Nov 03, 2022 | 2.096 | 2.145 | 2.045 | 2.100 | 62,574 | +0.00(+0.00%) |
Nov 02, 2022 | 2.310 | 2.310 | 2.080 | 2.100 | 194,896 | -0.09(-4.11%) |
Nov 01, 2022 | 2.210 | 2.270 | 2.140 | 2.190 | 77,519 | +0.01(+0.46%) |
Oct 31, 2022 | 2.230 | 2.230 | 2.140 | 2.180 | 67,128 | -0.05(-2.24%) |
Oct 28, 2022 | 2.210 | 2.280 | 2.165 | 2.230 | 149,784 | +0.05(+2.29%) |
Oct 27, 2022 | 2.200 | 2.240 | 2.101 | 2.180 | 65,660 | +0.01(+0.46%) |
Oct 26, 2022 | 2.190 | 2.310 | 2.140 | 2.170 | 91,649 | -0.01(-0.46%) |
Oct 25, 2022 | 1.940 | 2.220 | 1.940 | 2.180 | 328,472 | +0.28(+14.74%) |
Oct 24, 2022 | 1.900 | 2.000 | 1.795 | 1.900 | 125,309 | +0.00(+0.00%) |
Oct 21, 2022 | 1.950 | 2.100 | 1.861 | 1.900 | 3,441,469 | +0.01(+0.53%) |
Oct 20, 2022 | 1.940 | 2.030 | 1.890 | 1.890 | 50,085 | -0.05(-2.58%) |
Oct 19, 2022 | 2.110 | 2.110 | 1.930 | 1.940 | 208,577 | -0.19(-8.92%) |
Oct 18, 2022 | 2.150 | 2.290 | 2.000 | 2.130 | 226,875 | +0.00(+0.00%) |
Oct 17, 2022 | 1.990 | 2.150 | 1.990 | 2.130 | 106,353 | +0.16(+8.12%) |
Oct 14, 2022 | 2.160 | 2.200 | 1.970 | 1.970 | 285,508 | -0.16(-7.51%) |
Oct 13, 2022 | 2.030 | 2.150 | 1.951 | 2.130 | 154,794 | +0.02(+0.95%) |
Oct 12, 2022 | 1.960 | 2.130 | 1.920 | 2.110 | 195,205 | +0.14(+7.11%) |
Oct 11, 2022 | 2.040 | 2.230 | 1.880 | 1.970 | 239,895 | -0.04(-1.99%) |
Oct 10, 2022 | 2.230 | 2.230 | 1.980 | 2.010 | 185,914 | -0.18(-8.22%) |
Oct 07, 2022 | 2.400 | 2.400 | 2.170 | 2.190 | 99,671 | -0.21(-8.75%) |
Oct 06, 2022 | 2.530 | 2.539 | 2.380 | 2.400 | 82,404 | -0.10(-4.00%) |
Oct 05, 2022 | 2.650 | 2.650 | 2.490 | 2.500 | 109,700 | -0.17(-6.37%) |
Oct 04, 2022 | 2.640 | 2.680 | 2.470 | 2.670 | 795,166 | +0.13(+5.12%) |
Oct 03, 2022 | 2.350 | 2.630 | 2.350 | 2.540 | 367,058 | +0.20(+8.55%) |
Sep 30, 2022 | 2.200 | 2.420 | 2.140 | 2.340 | 689,319 | +0.14(+6.36%) |
Sep 29, 2022 | 2.280 | 2.324 | 2.120 | 2.200 | 155,281 | -0.10(-4.35%) |
Sep 28, 2022 | 2.460 | 2.480 | 2.290 | 2.300 | 224,952 | -0.13(-5.35%) |
Sep 27, 2022 | 2.750 | 2.750 | 2.410 | 2.430 | 327,363 | -0.30(-10.99%) |
Sep 26, 2022 | 2.720 | 2.790 | 2.670 | 2.730 | 115,895 | +0.00(+0.00%) |
Sep 23, 2022 | 2.790 | 2.790 | 2.690 | 2.730 | 116,896 | -0.10(-3.53%) |
Sep 22, 2022 | 2.790 | 2.859 | 2.710 | 2.830 | 151,369 | +0.03(+1.07%) |
Sep 21, 2022 | 2.930 | 2.930 | 2.760 | 2.800 | 135,606 | -0.13(-4.44%) |
Sep 20, 2022 | 2.910 | 2.950 | 2.810 | 2.930 | 133,334 | +0.00(+0.00%) |
Sep 19, 2022 | 2.990 | 3.000 | 2.900 | 2.930 | 132,491 | -0.11(-3.62%) |
Sep 16, 2022 | 3.050 | 3.110 | 2.940 | 3.040 | 499,015 | -0.07(-2.25%) |
Sep 15, 2022 | 3.150 | 3.210 | 3.050 | 3.110 | 349,701 | -0.10(-3.12%) |
Sep 14, 2022 | 3.160 | 3.210 | 3.130 | 3.210 | 242,128 | +0.06(+1.90%) |
Sep 13, 2022 | 3.140 | 3.200 | 3.070 | 3.150 | 129,483 | -0.12(-3.67%) |
Sep 12, 2022 | 3.260 | 3.330 | 3.160 | 3.270 | 213,740 | +0.02(+0.62%) |
Sep 09, 2022 | 3.480 | 3.550 | 3.240 | 3.250 | 319,336 | -0.23(-6.61%) |
Sep 08, 2022 | 3.520 | 3.670 | 3.480 | 3.480 | 470,982 | -0.09(-2.52%) |
Sep 07, 2022 | 3.450 | 3.650 | 3.450 | 3.570 | 144,788 | +0.07(+2.00%) |
Sep 06, 2022 | 3.570 | 3.590 | 3.490 | 3.500 | 173,861 | -0.08(-2.23%) |
Sep 02, 2022 | 3.730 | 3.740 | 3.555 | 3.580 | 107,737 | -0.12(-3.24%) |
Sep 01, 2022 | 3.690 | 3.770 | 3.510 | 3.700 | 185,493 | +0.04(+1.09%) |
Aug 31, 2022 | 3.680 | 3.780 | 3.550 | 3.660 | 231,095 | +0.05(+1.39%) |
Aug 30, 2022 | 3.300 | 3.850 | 3.200 | 3.610 | 1,064,721 | -0.68(-15.85%) |
Aug 29, 2022 | 4.110 | 4.290 | 4.090 | 4.290 | 129,005 | +0.14(+3.37%) |
Aug 26, 2022 | 4.340 | 4.340 | 4.120 | 4.150 | 136,720 | -0.20(-4.60%) |
Aug 25, 2022 | 4.580 | 4.590 | 4.320 | 4.350 | 129,073 | -0.14(-3.12%) |
Aug 24, 2022 | 4.330 | 4.550 | 4.315 | 4.490 | 50,603 | +0.15(+3.46%) |
Aug 23, 2022 | 4.480 | 4.480 | 4.320 | 4.340 | 59,187 | -0.04(-0.91%) |
Aug 22, 2022 | 4.630 | 4.700 | 4.340 | 4.380 | 179,282 | -0.27(-5.81%) |
Aug 19, 2022 | 4.560 | 4.840 | 4.550 | 4.650 | 656,499 | +0.00(+0.00%) |
Aug 18, 2022 | 4.640 | 4.830 | 4.585 | 4.650 | 139,975 | -0.02(-0.43%) |
Aug 17, 2022 | 4.640 | 4.820 | 4.580 | 4.670 | 127,100 | -0.12(-2.51%) |
Aug 16, 2022 | 4.870 | 4.900 | 4.688 | 4.790 | 144,701 | -0.08(-1.64%) |
Aug 15, 2022 | 4.640 | 4.890 | 4.517 | 4.870 | 97,531 | +0.16(+3.40%) |
Aug 12, 2022 | 4.690 | 4.900 | 4.660 | 4.710 | 137,507 | +0.06(+1.29%) |
Aug 11, 2022 | 5.000 | 5.000 | 4.520 | 4.650 | 276,647 | -0.27(-5.49%) |
Aug 10, 2022 | 4.930 | 5.370 | 4.785 | 4.920 | 588,431 | +0.10(+2.07%) |
Aug 09, 2022 | 4.570 | 4.870 | 4.500 | 4.820 | 529,225 | +0.25(+5.47%) |
Aug 08, 2022 | 4.200 | 4.600 | 4.045 | 4.570 | 389,731 | +0.41(+9.86%) |
Aug 05, 2022 | 3.530 | 4.180 | 3.450 | 4.160 | 291,666 | +0.54(+14.92%) |
Aug 04, 2022 | 3.450 | 3.640 | 3.410 | 3.620 | 260,112 | +0.25(+7.42%) |
Aug 03, 2022 | 3.070 | 3.380 | 3.070 | 3.370 | 152,124 | +0.38(+12.71%) |
Aug 02, 2022 | 2.980 | 3.060 | 2.945 | 2.990 | 243,124 | +0.02(+0.67%) |
Aug 01, 2022 | 3.020 | 3.110 | 2.920 | 2.970 | 341,928 | -0.10(-3.26%) |
Jul 29, 2022 | 3.170 | 3.210 | 3.000 | 3.070 | 130,387 | -0.11(-3.46%) |
Jul 28, 2022 | 3.210 | 3.250 | 2.992 | 3.180 | 146,555 | +0.02(+0.63%) |
Jul 27, 2022 | 3.080 | 3.200 | 2.980 | 3.160 | 124,916 | +0.13(+4.29%) |
Jul 26, 2022 | 3.150 | 3.150 | 2.980 | 3.030 | 176,070 | -0.03(-0.98%) |
Jul 25, 2022 | 3.210 | 3.325 | 3.000 | 3.060 | 951,290 | -0.18(-5.56%) |
Jul 22, 2022 | 3.400 | 3.500 | 3.220 | 3.240 | 88,901 | -0.15(-4.42%) |
Jul 21, 2022 | 3.490 | 3.510 | 3.350 | 3.390 | 95,603 | -0.07(-2.02%) |
Jul 20, 2022 | 3.490 | 3.730 | 3.440 | 3.460 | 104,487 | -0.05(-1.42%) |
Jul 19, 2022 | 3.340 | 3.510 | 3.320 | 3.510 | 88,038 | +0.20(+6.04%) |
Jul 18, 2022 | 3.510 | 3.520 | 3.290 | 3.310 | 222,066 | -0.11(-3.22%) |
Jul 15, 2022 | 3.500 | 3.500 | 3.280 | 3.420 | 90,226 | +0.02(+0.59%) |
Jul 14, 2022 | 3.430 | 3.550 | 3.340 | 3.400 | 121,575 | -0.07(-2.02%) |
Jul 13, 2022 | 3.310 | 3.610 | 3.310 | 3.470 | 915,908 | +0.08(+2.36%) |
Jul 12, 2022 | 3.410 | 3.450 | 3.210 | 3.390 | 118,676 | -0.03(-0.88%) |
Jul 11, 2022 | 3.460 | 3.460 | 3.250 | 3.420 | 148,763 | -0.08(-2.29%) |
Jul 08, 2022 | 3.320 | 3.615 | 3.320 | 3.500 | 229,853 | +0.08(+2.34%) |
Jul 07, 2022 | 3.280 | 3.445 | 3.170 | 3.420 | 247,516 | +0.16(+4.91%) |
Jul 06, 2022 | 3.120 | 3.280 | 3.110 | 3.260 | 210,684 | +0.09(+2.84%) |
Jul 05, 2022 | 2.950 | 3.170 | 2.920 | 3.170 | 185,550 | +0.15(+4.97%) |
Jul 01, 2022 | 2.990 | 3.100 | 2.940 | 3.020 | 107,491 | -0.01(-0.33%) |
Jun 30, 2022 | 3.020 | 3.110 | 2.870 | 3.030 | 289,674 | -0.01(-0.33%) |
Jun 29, 2022 | 2.970 | 3.060 | 2.915 | 3.040 | 247,988 | +0.04(+1.33%) |
Jun 28, 2022 | 3.140 | 3.330 | 2.970 | 3.000 | 213,272 | -0.16(-5.06%) |
Jun 27, 2022 | 2.830 | 3.310 | 2.800 | 3.160 | 509,613 | +0.36(+12.86%) |
Jun 24, 2022 | 3.070 | 3.180 | 2.760 | 2.800 | 1,154,070 | -0.26(-8.50%) |
Jun 23, 2022 | 3.000 | 3.060 | 2.955 | 3.060 | 248,405 | +0.06(+2.00%) |
Jun 22, 2022 | 3.040 | 3.175 | 2.990 | 3.000 | 249,145 | -0.07(-2.28%) |
Jun 21, 2022 | 2.990 | 3.260 | 2.850 | 3.070 | 280,012 | +0.17(+5.86%) |
Jun 17, 2022 | 2.870 | 3.110 | 2.870 | 2.900 | 654,189 | +0.06(+2.11%) |
Jun 16, 2022 | 2.900 | 2.940 | 2.800 | 2.840 | 356,974 | -0.09(-3.07%) |
Jun 15, 2022 | 3.130 | 3.130 | 2.870 | 2.930 | 395,058 | -0.15(-4.87%) |
Jun 14, 2022 | 3.050 | 3.105 | 3.020 | 3.080 | 324,589 | +0.05(+1.65%) |
Jun 13, 2022 | 3.280 | 3.280 | 3.020 | 3.030 | 360,982 | -0.33(-9.82%) |
Jun 10, 2022 | 3.520 | 3.655 | 3.300 | 3.360 | 234,657 | -0.24(-6.67%) |
Jun 09, 2022 | 3.710 | 3.840 | 3.580 | 3.600 | 195,569 | -0.17(-4.51%) |
Jun 08, 2022 | 3.680 | 3.935 | 3.640 | 3.770 | 376,254 | +0.09(+2.45%) |
Jun 07, 2022 | 3.430 | 3.710 | 3.430 | 3.680 | 205,913 | +0.21(+6.05%) |
Jun 06, 2022 | 3.880 | 3.920 | 3.400 | 3.470 | 432,827 | -0.35(-9.16%) |
Jun 03, 2022 | 3.690 | 3.860 | 3.630 | 3.820 | 190,655 | +0.12(+3.24%) |
Jun 02, 2022 | 3.680 | 3.750 | 3.575 | 3.700 | 118,046 | +0.05(+1.37%) |
Jun 01, 2022 | 3.920 | 3.920 | 3.600 | 3.650 | 257,412 | -0.22(-5.68%) |
May 31, 2022 | 4.080 | 4.080 | 3.850 | 3.870 | 160,713 | -0.20(-4.91%) |
May 27, 2022 | 3.960 | 4.205 | 3.790 | 4.070 | 246,820 | +0.09(+2.26%) |
May 26, 2022 | 3.860 | 3.990 | 3.730 | 3.980 | 340,658 | +0.09(+2.31%) |
May 25, 2022 | 4.310 | 4.450 | 3.780 | 3.890 | 894,840 | -0.46(-10.57%) |
May 24, 2022 | 4.580 | 4.710 | 4.280 | 4.350 | 444,840 | -0.30(-6.45%) |
May 23, 2022 | 4.740 | 4.760 | 4.508 | 4.650 | 356,590 | -0.04(-0.85%) |
May 20, 2022 | 4.600 | 4.780 | 4.470 | 4.690 | 162,296 | +0.17(+3.76%) |
May 19, 2022 | 4.620 | 4.680 | 4.400 | 4.520 | 364,417 | -0.08(-1.74%) |
May 18, 2022 | 4.810 | 4.960 | 4.500 | 4.600 | 329,678 | -0.36(-7.26%) |
May 17, 2022 | 4.590 | 4.980 | 4.590 | 4.960 | 180,566 | +0.37(+8.06%) |
May 16, 2022 | 4.330 | 4.640 | 4.290 | 4.590 | 164,837 | +0.23(+5.28%) |
May 13, 2022 | 4.270 | 4.550 | 4.270 | 4.360 | 242,498 | +0.11(+2.59%) |
May 12, 2022 | 4.220 | 4.360 | 4.060 | 4.250 | 269,443 | -0.04(-0.93%) |
May 11, 2022 | 4.980 | 5.050 | 4.250 | 4.290 | 518,272 | -0.97(-18.44%) |
May 10, 2022 | 5.090 | 5.490 | 5.080 | 5.260 | 322,111 | +0.28(+5.62%) |
May 09, 2022 | 5.340 | 5.380 | 4.960 | 4.980 | 294,380 | -0.51(-9.29%) |
May 06, 2022 | 5.570 | 5.870 | 5.340 | 5.490 | 1,044,123 | +0.63(+12.96%) |
May 05, 2022 | 5.210 | 5.224 | 4.785 | 4.860 | 301,849 | -0.36(-6.90%) |
May 04, 2022 | 5.120 | 5.232 | 4.810 | 5.220 | 257,179 | +0.11(+2.15%) |
May 03, 2022 | 5.150 | 5.290 | 5.050 | 5.110 | 177,847 | -0.05(-0.97%) |
May 02, 2022 | 5.280 | 5.472 | 5.010 | 5.160 | 570,752 | -0.14(-2.64%) |
Apr 29, 2022 | 5.700 | 5.835 | 5.260 | 5.300 | 194,398 | -0.45(-7.83%) |
Apr 28, 2022 | 6.120 | 6.150 | 5.500 | 5.750 | 458,389 | -0.33(-5.43%) |
Apr 27, 2022 | 6.390 | 6.520 | 6.030 | 6.080 | 178,415 | -0.33(-5.15%) |
Apr 26, 2022 | 6.670 | 6.870 | 6.400 | 6.410 | 359,146 | -0.31(-4.61%) |
Apr 25, 2022 | 6.480 | 6.735 | 6.480 | 6.720 | 150,375 | +0.15(+2.28%) |
Apr 22, 2022 | 6.680 | 6.830 | 6.520 | 6.570 | 246,742 | -0.18(-2.67%) |
Apr 21, 2022 | 7.130 | 7.230 | 6.600 | 6.750 | 2,260,117 | -0.30(-4.26%) |
Apr 20, 2022 | 6.900 | 7.190 | 6.780 | 7.050 | 173,313 | +0.19(+2.77%) |
Apr 19, 2022 | 6.840 | 6.950 | 6.680 | 6.860 | 170,112 | +0.06(+0.88%) |
Apr 18, 2022 | 6.750 | 6.980 | 6.580 | 6.800 | 353,813 | +0.02(+0.29%) |
Apr 14, 2022 | 6.970 | 7.050 | 6.600 | 6.780 | 270,458 | -0.11(-1.60%) |
Apr 13, 2022 | 6.620 | 6.930 | 6.590 | 6.890 | 150,681 | +0.24(+3.61%) |
Apr 12, 2022 | 6.770 | 6.940 | 6.585 | 6.650 | 551,834 | -0.11(-1.63%) |
Apr 11, 2022 | 7.390 | 7.390 | 6.760 | 6.760 | 210,017 | -0.58(-7.90%) |
Apr 08, 2022 | 7.630 | 7.630 | 7.310 | 7.340 | 117,576 | -0.29(-3.80%) |
Apr 07, 2022 | 7.550 | 7.730 | 7.450 | 7.630 | 98,764 | +0.02(+0.26%) |
Apr 06, 2022 | 7.530 | 7.850 | 7.355 | 7.610 | 149,762 | -0.04(-0.52%) |
Apr 05, 2022 | 7.720 | 7.940 | 7.610 | 7.650 | 173,876 | -0.02(-0.26%) |
Apr 04, 2022 | 7.150 | 7.720 | 7.150 | 7.670 | 245,892 | +0.53(+7.42%) |
Apr 01, 2022 | 6.840 | 7.160 | 6.685 | 7.140 | 2,267,437 | +0.35(+5.15%) |
Mar 31, 2022 | 6.850 | 6.930 | 6.630 | 6.790 | 776,964 | -0.02(-0.29%) |
Mar 30, 2022 | 6.870 | 7.090 | 6.780 | 6.810 | 681,753 | -0.10(-1.45%) |
Mar 29, 2022 | 6.870 | 6.960 | 6.850 | 6.910 | 236,503 | +0.10(+1.47%) |
Mar 28, 2022 | 6.900 | 6.960 | 6.740 | 6.810 | 215,946 | -0.10(-1.45%) |
Mar 25, 2022 | 6.830 | 6.930 | 6.760 | 6.910 | 470,461 | +0.08(+1.17%) |
Mar 24, 2022 | 6.700 | 6.860 | 6.680 | 6.830 | 159,029 | +0.13(+1.94%) |
Mar 23, 2022 | 6.460 | 6.770 | 6.460 | 6.700 | 330,736 | +0.10(+1.52%) |
Mar 22, 2022 | 6.570 | 6.600 | 6.430 | 6.600 | 313,787 | +0.17(+2.64%) |
Mar 21, 2022 | 6.500 | 6.510 | 6.370 | 6.430 | 236,654 | -0.13(-1.98%) |
Mar 18, 2022 | 6.510 | 6.645 | 6.480 | 6.560 | 430,374 | -0.03(-0.46%) |
Mar 17, 2022 | 7.110 | 7.250 | 6.480 | 6.590 | 596,543 | -0.73(-9.97%) |
Mar 16, 2022 | 7.240 | 7.380 | 6.940 | 7.320 | 740,026 | +0.43(+6.24%) |
Mar 15, 2022 | 7.070 | 7.110 | 6.770 | 6.890 | 218,998 | -0.15(-2.13%) |
Mar 14, 2022 | 7.290 | 7.290 | 6.980 | 7.040 | 175,815 | -0.18(-2.49%) |
Mar 11, 2022 | 7.250 | 7.410 | 7.060 | 7.220 | 183,073 | +0.10(+1.40%) |
Mar 10, 2022 | 6.800 | 7.190 | 6.740 | 7.120 | 338,198 | +0.25(+3.64%) |
Mar 09, 2022 | 6.650 | 7.000 | 6.615 | 6.870 | 201,814 | +0.42(+6.51%) |
Mar 08, 2022 | 6.410 | 6.630 | 6.335 | 6.450 | 1,293,515 | -0.09(-1.38%) |
Mar 07, 2022 | 6.590 | 6.750 | 6.405 | 6.540 | 1,773,918 | -0.16(-2.39%) |
Mar 04, 2022 | 6.870 | 6.910 | 6.650 | 6.700 | 279,544 | -0.22(-3.18%) |
Mar 03, 2022 | 7.210 | 7.210 | 6.815 | 6.920 | 416,123 | -0.30(-4.16%) |
Mar 02, 2022 | 7.230 | 7.540 | 7.050 | 7.220 | 209,345 | -0.13(-1.77%) |
Mar 01, 2022 | 7.400 | 7.710 | 7.320 | 7.350 | 149,805 | -0.11(-1.47%) |
Feb 28, 2022 | 7.220 | 7.542 | 7.110 | 7.460 | 226,347 | +0.17(+2.33%) |
Feb 25, 2022 | 7.290 | 7.370 | 7.210 | 7.290 | 102,253 | +0.01(+0.14%) |
Feb 24, 2022 | 6.800 | 7.320 | 6.800 | 7.280 | 793,126 | +0.19(+2.68%) |
Feb 23, 2022 | 7.280 | 7.350 | 7.070 | 7.090 | 88,351 | -0.10(-1.39%) |
Feb 22, 2022 | 7.210 | 7.420 | 6.960 | 7.190 | 541,858 | -0.14(-1.91%) |
Feb 18, 2022 | 7.330 | 0 | -0.40(-5.17%) | |||
Feb 17, 2022 | 7.980 | 8.100 | 7.710 | 7.730 | 145,977 | -0.38(-4.69%) |
Feb 16, 2022 | 8.010 | 8.225 | 7.680 | 8.110 | 147,357 | +0.07(+0.87%) |
Feb 15, 2022 | 7.990 | 8.205 | 7.910 | 8.040 | 204,058 | +0.15(+1.90%) |
Feb 14, 2022 | 8.060 | 8.180 | 7.870 | 7.890 | 145,754 | -0.13(-1.62%) |
Feb 11, 2022 | 8.090 | 8.300 | 7.910 | 8.020 | 196,860 | -0.17(-2.08%) |
Feb 10, 2022 | 8.270 | 8.750 | 8.020 | 8.190 | 261,687 | -0.26(-3.08%) |
Feb 09, 2022 | 8.370 | 8.800 | 7.660 | 8.450 | 575,388 | +0.10(+1.20%) |
Feb 08, 2022 | 8.050 | 8.460 | 7.850 | 8.350 | 234,286 | +0.30(+3.73%) |
Feb 07, 2022 | 7.570 | 8.170 | 7.540 | 8.050 | 219,547 | +0.45(+5.92%) |
Feb 04, 2022 | 7.470 | 7.720 | 7.310 | 7.600 | 366,187 | +0.48(+6.74%) |
Feb 03, 2022 | 7.100 | 7.300 | 7.120 | 140,952 | -0.15(-2.06%) | |
Feb 02, 2022 | 7.560 | 7.560 | 7.130 | 7.270 | 162,642 | -0.29(-3.84%) |
Feb 01, 2022 | 7.500 | 7.775 | 7.370 | 7.560 | 203,915 | +0.08(+1.07%) |
Jan 31, 2022 | 7.160 | 7.565 | 7.480 | 292,376 | +0.24(+3.31%) | |
Jan 28, 2022 | 7.000 | 7.260 | 6.750 | 7.240 | 221,193 | +0.26(+3.72%) |
Jan 27, 2022 | 7.040 | 7.250 | 6.720 | 6.980 | 336,905 | -0.02(-0.29%) |
Jan 26, 2022 | 6.860 | 7.320 | 6.680 | 7.000 | 555,380 | +0.24(+3.55%) |
Jan 25, 2022 | 6.460 | 6.990 | 6.290 | 6.760 | 281,222 | +0.16(+2.42%) |
Jan 24, 2022 | 6.020 | 6.890 | 5.890 | 6.600 | 671,865 | +0.43(+6.97%) |
Jan 21, 2022 | 5.910 | 6.360 | 5.910 | 6.170 | 348,656 | +0.16(+2.66%) |
Jan 20, 2022 | 6.320 | 6.420 | 6.000 | 6.010 | 236,951 | -0.25(-3.99%) |
Jan 19, 2022 | 6.170 | 6.400 | 6.050 | 6.260 | 321,412 | +0.14(+2.29%) |
Jan 18, 2022 | 6.160 | 6.280 | 5.980 | 6.120 | 450,714 | -0.16(-2.55%) |
Jan 14, 2022 | 6.280 | 0 | -0.07(-1.10%) | |||
Jan 13, 2022 | 6.560 | 6.575 | 6.245 | 6.350 | 235,559 | -0.14(-2.16%) |
Jan 12, 2022 | 6.760 | 6.850 | 6.470 | 6.490 | 214,517 | -0.28(-4.14%) |
Jan 11, 2022 | 6.790 | 7.020 | 6.670 | 6.770 | 136,803 | +0.01(+0.15%) |
Jan 10, 2022 | 6.900 | 6.920 | 6.540 | 6.760 | 987,728 | -0.25(-3.57%) |
Jan 07, 2022 | 7.720 | 7.790 | 7.000 | 7.010 | 246,773 | -0.62(-8.13%) |
Jan 06, 2022 | 7.680 | 7.840 | 7.400 | 7.630 | 195,659 | -0.15(-1.93%) |
Jan 05, 2022 | 8.050 | 8.190 | 7.750 | 7.780 | 162,260 | -0.31(-3.83%) |
Jan 04, 2022 | 8.400 | 8.570 | 7.980 | 8.090 | 191,269 | -0.45(-5.27%) |