Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.000 | 1.040 | 0.9613 | 0.9773 | 1,122,774 | -0.06(-6.03%) |
Jan 30, 2023 | 1.110 | 1.170 | 1.030 | 1.040 | 1,280,854 | -0.07(-6.31%) |
Jan 27, 2023 | 1.060 | 1.130 | 1.040 | 1.110 | 812,470 | +0.06(+5.71%) |
Jan 26, 2023 | 1.020 | 1.140 | 1.007 | 1.050 | 1,251,429 | +0.04(+3.96%) |
Jan 25, 2023 | 0.9300 | 1.040 | 0.9050 | 1.010 | 1,103,549 | +0.06(+5.96%) |
Jan 24, 2023 | 0.9000 | 0.9700 | 0.8600 | 0.9532 | 900,089 | +0.04(+4.80%) |
Jan 23, 2023 | 0.9400 | 0.9900 | 0.8803 | 0.9095 | 916,893 | +0.03(+3.22%) |
Jan 20, 2023 | 0.8700 | 0.8900 | 0.8401 | 0.8811 | 957,673 | +0.05(+5.91%) |
Jan 19, 2023 | 0.8600 | 0.8712 | 0.7900 | 0.8319 | 671,397 | -0.06(-7.19%) |
Jan 18, 2023 | 1.020 | 1.030 | 0.8055 | 0.8963 | 1,309,684 | -0.12(-12.13%) |
Jan 17, 2023 | 0.9400 | 1.020 | 0.9300 | 1.020 | 1,643,630 | +0.14(+15.91%) |
Jan 13, 2023 | 0.8300 | 0.9499 | 0.8020 | 0.8800 | 1,712,688 | +0.06(+7.17%) |
Jan 12, 2023 | 0.7900 | 0.8500 | 0.7501 | 0.8211 | 1,524,806 | +0.07(+8.77%) |
Jan 11, 2023 | 0.7500 | 0.7900 | 0.7344 | 0.7549 | 673,470 | +0.01(+2.01%) |
Jan 10, 2023 | 0.7030 | 0.7800 | 0.6850 | 0.7400 | 616,783 | +0.04(+6.06%) |
Jan 09, 2023 | 0.7300 | 0.7300 | 0.6898 | 0.6977 | 829,596 | +0.02(+2.42%) |
Jan 06, 2023 | 0.7350 | 0.7350 | 0.6800 | 0.6812 | 415,669 | -0.04(-6.05%) |
Jan 05, 2023 | 0.8001 | 0.8197 | 0.7200 | 0.7251 | 605,827 | -0.08(-10.05%) |
Jan 04, 2023 | 0.7111 | 0.8200 | 0.7111 | 0.8061 | 598,875 | +0.09(+12.76%) |
Jan 03, 2023 | 0.6661 | 0.7476 | 0.6661 | 0.7149 | 253,479 | +0.05(+7.41%) |
Dec 30, 2022 | 0.6216 | 0.7392 | 0.6216 | 0.6656 | 502,732 | +0.03(+4.54%) |
Dec 29, 2022 | 0.5940 | 0.6500 | 0.5940 | 0.6367 | 295,738 | +0.04(+7.15%) |
Dec 28, 2022 | 0.6800 | 0.7001 | 0.5800 | 0.5942 | 809,908 | -0.09(-13.38%) |
Dec 27, 2022 | 0.7500 | 0.7598 | 0.6511 | 0.6860 | 910,640 | -0.09(-11.35%) |
Dec 23, 2022 | 0.6100 | 0.8348 | 0.6100 | 0.7738 | 1,800,213 | +0.15(+24.23%) |
Dec 22, 2022 | 0.6100 | 0.6399 | 0.5529 | 0.6229 | 759,033 | +0.03(+5.59%) |
Dec 21, 2022 | 0.5800 | 0.6099 | 0.5500 | 0.5899 | 1,069,228 | +0.01(+1.55%) |
Dec 20, 2022 | 0.5783 | 0.6090 | 0.5500 | 0.5809 | 925,079 | +0.01(+0.96%) |
Dec 19, 2022 | 0.6167 | 0.6400 | 0.5650 | 0.5754 | 340,969 | -0.04(-6.83%) |
Dec 16, 2022 | 0.6401 | 0.6401 | 0.5831 | 0.6176 | 1,395,713 | +0.02(+3.62%) |
Dec 15, 2022 | 0.6746 | 0.6850 | 0.5800 | 0.5960 | 1,407,988 | -0.05(-7.74%) |
Dec 14, 2022 | 0.6900 | 0.6950 | 0.6302 | 0.6460 | 1,368,477 | -0.05(-7.58%) |
Dec 13, 2022 | 0.9000 | 0.9000 | 0.6601 | 0.6990 | 2,390,959 | -0.11(-13.16%) |
Dec 12, 2022 | 0.6600 | 0.9200 | 0.6600 | 0.8049 | 3,050,819 | -0.41(-33.48%) |
Dec 09, 2022 | 1.040 | 1.230 | 0.9528 | 1.210 | 1,237,045 | +0.18(+17.48%) |
Dec 08, 2022 | 0.8500 | 1.070 | 0.8300 | 1.030 | 1,450,642 | +0.22(+27.13%) |
Dec 07, 2022 | 0.8900 | 0.9200 | 0.8030 | 0.8102 | 291,293 | -0.10(-10.60%) |
Dec 06, 2022 | 0.8431 | 0.9274 | 0.7603 | 0.9063 | 953,517 | +0.13(+16.46%) |
Dec 05, 2022 | 0.8900 | 0.9305 | 0.7600 | 0.7782 | 289,281 | -0.11(-12.60%) |
Dec 02, 2022 | 0.8200 | 0.9351 | 0.7800 | 0.8904 | 297,251 | +0.11(+14.46%) |
Dec 01, 2022 | 0.8400 | 0.8500 | 0.7700 | 0.7779 | 146,574 | -0.05(-6.28%) |
Nov 30, 2022 | 0.7100 | 0.8872 | 0.7061 | 0.8300 | 464,291 | +0.10(+14.04%) |
Nov 29, 2022 | 0.8302 | 0.8512 | 0.7200 | 0.7278 | 368,189 | -0.06(-7.90%) |
Nov 28, 2022 | 0.8647 | 1.090 | 0.7451 | 0.7902 | 437,387 | -0.10(-11.35%) |
Nov 25, 2022 | 0.9500 | 0.9600 | 0.8301 | 0.8914 | 141,569 | -0.04(-3.88%) |
Nov 23, 2022 | 0.7267 | 0.9699 | 0.6800 | 0.9274 | 499,436 | +0.23(+33.59%) |
Nov 22, 2022 | 0.8469 | 0.8469 | 0.6557 | 0.6942 | 677,924 | -0.14(-16.59%) |
Nov 21, 2022 | 0.9600 | 0.9741 | 0.8200 | 0.8323 | 360,122 | -0.13(-13.36%) |
Nov 18, 2022 | 1.170 | 1.170 | 0.9302 | 0.9606 | 457,599 | -0.16(-14.23%) |
Nov 17, 2022 | 1.080 | 1.130 | 1.060 | 1.120 | 106,160 | -0.07(-5.88%) |
Nov 16, 2022 | 1.210 | 1.210 | 1.070 | 1.190 | 196,168 | -0.05(-4.03%) |
Nov 15, 2022 | 1.160 | 1.250 | 1.150 | 1.240 | 234,463 | +0.08(+6.90%) |
Nov 14, 2022 | 1.050 | 1.290 | 1.030 | 1.160 | 224,241 | +0.01(+0.87%) |
Nov 11, 2022 | 0.8900 | 1.190 | 0.8874 | 1.150 | 617,120 | +0.24(+26.37%) |
Nov 10, 2022 | 0.9271 | 0.9743 | 0.8887 | 0.9100 | 289,304 | +0.10(+12.30%) |
Nov 09, 2022 | 1.010 | 1.010 | 0.8000 | 0.8103 | 534,453 | -0.20(-19.77%) |
Nov 08, 2022 | 1.070 | 1.090 | 0.9900 | 1.010 | 328,754 | -0.06(-5.61%) |
Nov 07, 2022 | 1.120 | 1.125 | 1.050 | 1.070 | 125,856 | -0.03(-2.73%) |
Nov 04, 2022 | 1.080 | 1.110 | 1.050 | 1.100 | 162,959 | +0.02(+1.85%) |
Nov 03, 2022 | 1.120 | 1.120 | 1.050 | 1.080 | 126,354 | +0.00(+0.00%) |
Nov 02, 2022 | 1.120 | 1.150 | 1.070 | 1.080 | 497,148 | -0.04(-3.57%) |
Nov 01, 2022 | 1.160 | 1.200 | 1.110 | 1.120 | 237,894 | -0.02(-1.75%) |
Oct 31, 2022 | 1.130 | 1.170 | 1.130 | 1.140 | 207,624 | -0.06(-5.00%) |
Oct 28, 2022 | 1.200 | 1.200 | 1.115 | 1.200 | 237,392 | -0.05(-4.00%) |
Oct 27, 2022 | 1.410 | 1.410 | 1.163 | 1.250 | 487,921 | -0.15(-10.71%) |
Oct 26, 2022 | 1.400 | 1.480 | 1.350 | 1.400 | 465,565 | -0.01(-0.71%) |
Oct 25, 2022 | 1.270 | 1.410 | 1.180 | 1.410 | 249,362 | +0.14(+11.02%) |
Oct 24, 2022 | 1.220 | 1.280 | 1.180 | 1.270 | 161,415 | +0.06(+4.96%) |
Oct 21, 2022 | 1.120 | 1.222 | 1.060 | 1.210 | 255,292 | +0.10(+9.01%) |
Oct 20, 2022 | 1.120 | 1.210 | 1.080 | 1.110 | 136,031 | -0.02(-1.77%) |
Oct 19, 2022 | 1.130 | 1.180 | 1.100 | 1.130 | 109,142 | -0.04(-3.42%) |
Oct 18, 2022 | 1.210 | 1.240 | 1.130 | 1.170 | 84,251 | +0.00(+0.00%) |
Oct 17, 2022 | 1.110 | 1.188 | 1.110 | 1.170 | 112,292 | +0.08(+7.34%) |
Oct 14, 2022 | 1.220 | 1.220 | 1.060 | 1.090 | 135,018 | -0.09(-7.63%) |
Oct 13, 2022 | 1.120 | 1.190 | 1.040 | 1.180 | 206,077 | +0.05(+4.42%) |
Oct 12, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 165,989 | +0.00(+0.00%) |
Oct 11, 2022 | 1.330 | 1.330 | 1.120 | 1.130 | 241,955 | -0.17(-13.08%) |
Oct 10, 2022 | 1.370 | 1.410 | 1.290 | 1.300 | 131,008 | -0.06(-4.41%) |
Oct 07, 2022 | 1.680 | 1.750 | 1.300 | 1.360 | 459,359 | -0.42(-23.60%) |
Oct 06, 2022 | 1.520 | 1.800 | 1.510 | 1.780 | 315,996 | +0.24(+15.58%) |
Oct 05, 2022 | 1.580 | 1.600 | 1.491 | 1.540 | 192,684 | -0.01(-0.65%) |
Oct 04, 2022 | 1.450 | 1.570 | 1.430 | 1.550 | 258,121 | +0.13(+9.15%) |
Oct 03, 2022 | 1.230 | 1.490 | 1.180 | 1.420 | 346,514 | +0.16(+12.70%) |
Sep 30, 2022 | 1.280 | 1.340 | 1.220 | 1.260 | 128,753 | -0.05(-3.82%) |
Sep 29, 2022 | 1.290 | 1.320 | 1.210 | 1.310 | 155,070 | -0.04(-2.96%) |
Sep 28, 2022 | 1.080 | 1.380 | 1.080 | 1.350 | 299,109 | +0.23(+20.54%) |
Sep 27, 2022 | 1.150 | 1.170 | 1.060 | 1.120 | 144,476 | +0.07(+6.67%) |
Sep 26, 2022 | 1.110 | 1.180 | 1.030 | 1.050 | 115,833 | -0.06(-5.41%) |
Sep 23, 2022 | 1.100 | 1.150 | 1.030 | 1.110 | 358,573 | -0.01(-0.89%) |
Sep 22, 2022 | 1.140 | 1.190 | 1.050 | 1.120 | 335,488 | -0.04(-3.45%) |
Sep 21, 2022 | 1.060 | 1.170 | 1.050 | 1.160 | 97,776 | +0.08(+7.41%) |
Sep 20, 2022 | 1.120 | 1.139 | 1.060 | 1.080 | 251,815 | -0.04(-3.57%) |
Sep 19, 2022 | 1.200 | 1.200 | 1.080 | 1.120 | 165,328 | -0.05(-4.27%) |
Sep 16, 2022 | 1.170 | 1.190 | 1.110 | 1.170 | 1,124,880 | +0.01(+0.86%) |
Sep 15, 2022 | 1.160 | 1.190 | 1.140 | 1.160 | 285,682 | +0.00(+0.00%) |
Sep 14, 2022 | 1.160 | 1.170 | 1.150 | 1.160 | 118,175 | -0.02(-1.28%) |
Sep 13, 2022 | 1.220 | 1.230 | 1.110 | 1.175 | 162,660 | -0.06(-5.24%) |
Sep 12, 2022 | 1.250 | 1.300 | 1.190 | 1.240 | 202,070 | -0.03(-2.36%) |
Sep 09, 2022 | 1.250 | 1.318 | 1.210 | 1.270 | 293,021 | +0.08(+6.72%) |
Sep 08, 2022 | 1.120 | 1.210 | 1.070 | 1.190 | 266,370 | +0.11(+10.19%) |
Sep 07, 2022 | 1.210 | 1.220 | 1.060 | 1.080 | 422,607 | -0.13(-10.74%) |
Sep 06, 2022 | 1.420 | 1.420 | 1.192 | 1.210 | 353,612 | -0.14(-10.37%) |
Sep 02, 2022 | 1.400 | 1.405 | 1.328 | 1.350 | 92,647 | +0.00(+0.00%) |
Sep 01, 2022 | 1.550 | 1.550 | 1.340 | 1.350 | 165,782 | -0.14(-9.40%) |
Aug 31, 2022 | 1.450 | 1.540 | 1.390 | 1.490 | 666,537 | +0.05(+3.47%) |
Aug 30, 2022 | 1.390 | 1.555 | 1.380 | 1.440 | 370,185 | +0.07(+5.11%) |
Aug 29, 2022 | 1.360 | 1.391 | 1.280 | 1.370 | 202,388 | -0.01(-0.72%) |
Aug 26, 2022 | 1.420 | 1.420 | 1.290 | 1.380 | 329,017 | -0.02(-1.43%) |
Aug 25, 2022 | 1.380 | 1.420 | 1.320 | 1.400 | 81,139 | +0.04(+2.94%) |
Aug 24, 2022 | 1.370 | 1.430 | 1.350 | 1.360 | 150,228 | -0.01(-0.73%) |
Aug 23, 2022 | 1.430 | 1.440 | 1.360 | 1.370 | 135,262 | -0.01(-0.72%) |
Aug 22, 2022 | 1.400 | 1.400 | 1.290 | 1.380 | 355,152 | -0.03(-2.13%) |
Aug 19, 2022 | 1.410 | 1.460 | 1.320 | 1.410 | 266,119 | -0.03(-2.08%) |
Aug 18, 2022 | 1.440 | 1.489 | 1.330 | 1.440 | 320,968 | -0.02(-1.37%) |
Aug 17, 2022 | 1.750 | 1.750 | 1.450 | 1.460 | 511,799 | -0.12(-7.59%) |
Aug 16, 2022 | 1.950 | 1.950 | 1.540 | 1.580 | 464,032 | -0.35(-18.13%) |
Aug 15, 2022 | 1.660 | 2.000 | 1.660 | 1.930 | 567,330 | +0.23(+13.53%) |
Aug 12, 2022 | 1.690 | 1.750 | 1.620 | 1.700 | 407,243 | +0.01(+0.59%) |
Aug 11, 2022 | 1.650 | 1.730 | 1.620 | 1.690 | 637,130 | +0.08(+4.97%) |
Aug 10, 2022 | 1.510 | 1.650 | 1.470 | 1.610 | 506,333 | +0.14(+9.52%) |
Aug 09, 2022 | 1.590 | 1.590 | 1.410 | 1.470 | 181,450 | -0.12(-7.55%) |
Aug 08, 2022 | 1.490 | 1.690 | 1.440 | 1.590 | 276,548 | +0.15(+10.42%) |
Aug 05, 2022 | 1.480 | 1.510 | 1.350 | 1.440 | 248,952 | -0.05(-3.36%) |
Aug 04, 2022 | 1.560 | 1.600 | 1.410 | 1.490 | 452,526 | -0.01(-0.67%) |
Aug 03, 2022 | 1.490 | 1.735 | 1.460 | 1.500 | 392,158 | +0.05(+3.45%) |
Aug 02, 2022 | 1.390 | 1.530 | 1.360 | 1.450 | 313,616 | +0.07(+5.07%) |
Aug 01, 2022 | 1.470 | 1.480 | 1.349 | 1.380 | 216,665 | -0.06(-4.17%) |
Jul 29, 2022 | 1.420 | 1.470 | 1.350 | 1.440 | 162,810 | +0.03(+2.13%) |
Jul 28, 2022 | 1.340 | 1.440 | 1.325 | 1.410 | 253,467 | +0.08(+6.02%) |
Jul 27, 2022 | 1.320 | 1.380 | 1.280 | 1.330 | 271,941 | -0.01(-0.75%) |
Jul 26, 2022 | 1.550 | 1.550 | 1.320 | 1.340 | 309,206 | -0.22(-14.10%) |
Jul 25, 2022 | 1.540 | 1.607 | 1.460 | 1.560 | 381,101 | +0.01(+0.65%) |
Jul 22, 2022 | 1.680 | 1.680 | 1.480 | 1.550 | 320,528 | -0.07(-4.32%) |
Jul 21, 2022 | 1.740 | 1.740 | 1.580 | 1.620 | 388,414 | -0.10(-5.81%) |
Jul 20, 2022 | 1.800 | 1.870 | 1.680 | 1.720 | 575,391 | -0.04(-2.27%) |
Jul 19, 2022 | 1.540 | 1.790 | 1.540 | 1.760 | 736,415 | +0.28(+18.92%) |
Jul 18, 2022 | 1.550 | 1.630 | 1.460 | 1.480 | 366,269 | +0.04(+2.78%) |
Jul 15, 2022 | 1.440 | 1.530 | 1.360 | 1.440 | 718,591 | +0.01(+0.70%) |
Jul 14, 2022 | 1.430 | 1.510 | 1.333 | 1.430 | 373,348 | +0.02(+1.42%) |
Jul 13, 2022 | 1.380 | 1.440 | 1.340 | 1.410 | 194,921 | +0.03(+2.17%) |
Jul 12, 2022 | 1.400 | 1.520 | 1.320 | 1.380 | 381,635 | -0.13(-8.61%) |
Jul 11, 2022 | 1.650 | 1.650 | 1.455 | 1.510 | 313,258 | -0.14(-8.48%) |
Jul 08, 2022 | 1.610 | 1.760 | 1.540 | 1.650 | 441,007 | +0.08(+5.10%) |
Jul 07, 2022 | 1.400 | 1.590 | 1.400 | 1.570 | 525,876 | +0.17(+12.14%) |
Jul 06, 2022 | 1.320 | 1.440 | 1.270 | 1.400 | 444,054 | +0.08(+6.06%) |
Jul 05, 2022 | 1.240 | 1.350 | 1.160 | 1.320 | 386,589 | +0.07(+5.60%) |
Jul 01, 2022 | 1.210 | 1.270 | 1.198 | 1.250 | 259,815 | +0.05(+4.17%) |
Jun 30, 2022 | 1.250 | 1.270 | 1.150 | 1.200 | 369,481 | -0.03(-2.44%) |
Jun 29, 2022 | 1.440 | 1.440 | 1.225 | 1.230 | 370,512 | -0.23(-15.75%) |
Jun 28, 2022 | 1.400 | 1.520 | 1.385 | 1.460 | 330,382 | +0.07(+5.04%) |
Jun 27, 2022 | 1.560 | 1.560 | 1.350 | 1.390 | 513,628 | -0.12(-7.95%) |
Jun 24, 2022 | 1.660 | 1.709 | 1.510 | 1.510 | 3,340,882 | -0.08(-5.03%) |
Jun 23, 2022 | 1.720 | 1.760 | 1.560 | 1.590 | 454,447 | -0.14(-8.09%) |
Jun 22, 2022 | 1.800 | 1.870 | 1.640 | 1.730 | 536,096 | -0.13(-6.99%) |
Jun 21, 2022 | 2.170 | 2.170 | 1.860 | 1.860 | 411,846 | -0.22(-10.58%) |
Jun 17, 2022 | 2.010 | 2.125 | 1.930 | 2.080 | 845,413 | +0.19(+10.05%) |
Jun 16, 2022 | 1.920 | 2.000 | 1.860 | 1.890 | 412,201 | -0.11(-5.50%) |
Jun 15, 2022 | 2.020 | 2.060 | 1.900 | 2.000 | 281,575 | +0.10(+5.26%) |
Jun 14, 2022 | 2.050 | 2.080 | 1.860 | 1.900 | 318,910 | -0.11(-5.47%) |
Jun 13, 2022 | 2.190 | 2.300 | 1.950 | 2.010 | 664,460 | -0.42(-17.28%) |
Jun 10, 2022 | 2.450 | 2.470 | 2.330 | 2.430 | 333,178 | -0.04(-1.62%) |
Jun 09, 2022 | 2.650 | 2.650 | 2.460 | 2.470 | 397,429 | -0.21(-7.84%) |
Jun 08, 2022 | 2.820 | 2.880 | 2.640 | 2.680 | 315,995 | -0.15(-5.30%) |
Jun 07, 2022 | 2.960 | 2.960 | 2.680 | 2.830 | 569,260 | -0.13(-4.39%) |
Jun 06, 2022 | 3.700 | 3.760 | 2.910 | 2.960 | 606,065 | -0.53(-15.19%) |
Jun 03, 2022 | 3.360 | 3.540 | 3.240 | 3.490 | 298,707 | +0.12(+3.56%) |
Jun 02, 2022 | 3.050 | 3.480 | 3.030 | 3.370 | 333,293 | +0.33(+10.86%) |
Jun 01, 2022 | 3.170 | 3.230 | 2.910 | 3.040 | 285,871 | -0.15(-4.70%) |
May 31, 2022 | 3.340 | 3.400 | 3.100 | 3.190 | 542,030 | -0.11(-3.33%) |
May 27, 2022 | 3.230 | 3.510 | 3.120 | 3.300 | 238,402 | +0.01(+0.30%) |
May 26, 2022 | 2.990 | 3.310 | 2.860 | 3.290 | 235,020 | +0.36(+12.29%) |
May 25, 2022 | 2.810 | 2.950 | 2.780 | 2.930 | 135,627 | +0.06(+2.09%) |
May 24, 2022 | 2.870 | 2.945 | 2.745 | 2.870 | 245,543 | -0.10(-3.37%) |
May 23, 2022 | 2.920 | 3.066 | 2.910 | 2.970 | 256,563 | -0.04(-1.33%) |
May 20, 2022 | 3.240 | 3.350 | 2.760 | 3.010 | 381,013 | -0.18(-5.64%) |
May 19, 2022 | 3.240 | 3.337 | 3.140 | 3.190 | 302,519 | -0.03(-0.93%) |
May 18, 2022 | 3.230 | 3.380 | 3.050 | 3.220 | 355,131 | -0.10(-3.01%) |
May 17, 2022 | 3.420 | 3.640 | 3.230 | 3.320 | 274,685 | +0.02(+0.61%) |
May 16, 2022 | 3.390 | 3.719 | 3.210 | 3.300 | 330,256 | -0.07(-2.08%) |
May 13, 2022 | 3.260 | 3.540 | 3.210 | 3.370 | 707,699 | +0.26(+8.36%) |
May 12, 2022 | 2.540 | 3.190 | 2.540 | 3.110 | 594,044 | +0.46(+17.36%) |
May 11, 2022 | 2.970 | 2.970 | 2.600 | 2.650 | 452,654 | -0.29(-9.86%) |
May 10, 2022 | 3.110 | 3.250 | 2.860 | 2.940 | 412,174 | -0.06(-2.00%) |
May 09, 2022 | 3.200 | 3.260 | 2.950 | 3.000 | 674,677 | -0.29(-8.81%) |
May 06, 2022 | 3.300 | 3.550 | 3.200 | 3.290 | 333,558 | -0.15(-4.36%) |
May 05, 2022 | 3.890 | 4.090 | 3.355 | 3.440 | 511,854 | -0.56(-14.00%) |
May 04, 2022 | 3.940 | 4.060 | 3.620 | 4.000 | 537,952 | -0.03(-0.74%) |
May 03, 2022 | 4.290 | 4.410 | 3.970 | 4.030 | 479,000 | -0.08(-1.95%) |
May 02, 2022 | 3.780 | 4.190 | 3.720 | 4.110 | 483,013 | +0.32(+8.44%) |
Apr 29, 2022 | 3.440 | 4.200 | 3.435 | 3.790 | 808,791 | +0.23(+6.46%) |
Apr 28, 2022 | 3.350 | 3.660 | 3.150 | 3.560 | 721,072 | +0.23(+6.91%) |
Apr 27, 2022 | 3.660 | 3.729 | 3.250 | 3.330 | 838,962 | -0.12(-3.48%) |
Apr 26, 2022 | 3.920 | 4.100 | 3.390 | 3.450 | 1,451,922 | -0.53(-13.32%) |
Apr 25, 2022 | 4.500 | 4.690 | 3.840 | 3.980 | 1,566,932 | -0.53(-11.75%) |
Apr 22, 2022 | 5.000 | 5.188 | 4.500 | 4.510 | 546,190 | -0.43(-8.70%) |
Apr 21, 2022 | 5.450 | 5.600 | 4.750 | 4.940 | 980,088 | -0.43(-8.01%) |
Apr 20, 2022 | 5.760 | 6.130 | 5.250 | 5.370 | 937,593 | -0.46(-7.89%) |
Apr 19, 2022 | 5.910 | 6.240 | 5.660 | 5.830 | 887,847 | -0.15(-2.51%) |
Apr 18, 2022 | 5.700 | 6.060 | 5.500 | 5.980 | 539,762 | +0.30(+5.28%) |
Apr 14, 2022 | 6.010 | 6.180 | 5.650 | 5.680 | 618,300 | -0.22(-3.73%) |
Apr 13, 2022 | 5.390 | 6.070 | 5.180 | 5.900 | 1,572,141 | +0.39(+7.08%) |
Apr 12, 2022 | 6.770 | 6.800 | 5.320 | 5.510 | 3,828,212 | -2.37(-30.08%) |
Apr 11, 2022 | 7.790 | 8.130 | 7.700 | 7.880 | 355,834 | +0.00(+0.00%) |
Apr 08, 2022 | 8.040 | 8.080 | 7.790 | 7.880 | 183,859 | -0.21(-2.60%) |
Apr 07, 2022 | 7.900 | 8.150 | 7.710 | 8.090 | 156,214 | +0.17(+2.15%) |
Apr 06, 2022 | 8.030 | 8.160 | 7.810 | 7.920 | 355,410 | -0.17(-2.10%) |
Apr 05, 2022 | 8.650 | 8.870 | 8.070 | 8.090 | 445,703 | -0.66(-7.54%) |
Apr 04, 2022 | 8.170 | 9.100 | 8.100 | 8.750 | 295,009 | +0.54(+6.58%) |
Apr 01, 2022 | 8.450 | 8.510 | 7.510 | 8.210 | 454,302 | -0.19(-2.26%) |
Mar 31, 2022 | 8.540 | 8.610 | 8.120 | 8.400 | 237,426 | -0.08(-0.94%) |
Mar 30, 2022 | 8.780 | 8.780 | 8.010 | 8.480 | 516,177 | -0.52(-5.78%) |
Mar 29, 2022 | 9.260 | 9.592 | 8.290 | 9.000 | 406,023 | -0.22(-2.39%) |
Mar 28, 2022 | 9.340 | 9.640 | 8.950 | 9.220 | 435,476 | +0.17(+1.88%) |
Mar 25, 2022 | 9.690 | 9.800 | 8.700 | 9.050 | 473,594 | -0.23(-2.48%) |
Mar 24, 2022 | 8.260 | 9.370 | 8.260 | 9.280 | 353,433 | +0.97(+11.67%) |
Mar 23, 2022 | 8.380 | 8.730 | 7.712 | 8.310 | 203,889 | -0.04(-0.48%) |
Mar 22, 2022 | 8.500 | 9.050 | 8.330 | 8.350 | 715,420 | -0.12(-1.42%) |
Mar 21, 2022 | 7.450 | 8.710 | 7.200 | 8.470 | 903,827 | +0.99(+13.24%) |
Mar 18, 2022 | 7.420 | 7.874 | 7.370 | 7.480 | 2,449,029 | -0.23(-2.98%) |
Mar 17, 2022 | 7.300 | 7.970 | 7.050 | 7.710 | 1,073,087 | +0.30(+4.05%) |
Mar 16, 2022 | 7.770 | 8.950 | 7.211 | 7.410 | 959,943 | -0.40(-5.12%) |
Mar 15, 2022 | 7.800 | 8.299 | 7.003 | 7.810 | 596,146 | -0.14(-1.76%) |
Mar 14, 2022 | 9.200 | 9.950 | 7.910 | 7.950 | 2,047,564 | -1.56(-16.40%) |
Mar 11, 2022 | 6.760 | 10.43 | 6.620 | 9.510 | 7,428,126 | +3.14(+49.29%) |
Mar 10, 2022 | 5.530 | 6.600 | 6.370 | 516,859 | +0.54(+9.26%) | |
Mar 09, 2022 | 5.440 | 6.555 | 5.210 | 5.830 | 489,951 | +0.64(+12.33%) |
Mar 08, 2022 | 4.860 | 6.182 | 4.680 | 5.190 | 535,626 | +0.22(+4.43%) |
Mar 07, 2022 | 6.040 | 6.850 | 4.030 | 4.970 | 1,228,835 | -1.03(-17.17%) |
Mar 04, 2022 | 7.800 | 8.410 | 5.940 | 6.000 | 634,676 | -1.50(-20.00%) |
Mar 03, 2022 | 9.320 | 9.570 | 7.270 | 7.500 | 481,797 | -1.79(-19.27%) |
Mar 02, 2022 | 11.15 | 11.15 | 9.270 | 9.290 | 200,814 | -1.80(-16.23%) |
Mar 01, 2022 | 11.71 | 12.43 | 10.86 | 11.09 | 86,130 | -0.59(-5.05%) |
Feb 28, 2022 | 11.21 | 12.26 | 11.17 | 11.68 | 219,609 | +0.18(+1.57%) |
Feb 25, 2022 | 11.18 | 11.71 | 11.13 | 11.50 | 222,028 | +0.41(+3.70%) |
Feb 24, 2022 | 10.30 | 11.33 | 10.08 | 11.09 | 223,775 | -0.16(-1.42%) |
Feb 23, 2022 | 11.73 | 11.73 | 10.98 | 11.25 | 227,819 | -0.49(-4.17%) |
Feb 22, 2022 | 11.41 | 11.99 | 11.41 | 11.74 | 132,373 | -0.07(-0.59%) |
Feb 18, 2022 | 11.81 | 0 | +0.31(+2.70%) | |||
Feb 17, 2022 | 12.39 | 12.59 | 11.24 | 11.50 | 127,973 | -0.95(-7.63%) |
Feb 16, 2022 | 12.34 | 12.88 | 12.10 | 12.45 | 108,259 | -0.25(-1.97%) |
Feb 15, 2022 | 12.55 | 13.20 | 12.55 | 12.70 | 162,408 | +0.28(+2.25%) |
Feb 14, 2022 | 12.75 | 13.02 | 11.30 | 12.42 | 137,737 | -0.58(-4.46%) |
Feb 11, 2022 | 12.95 | 13.45 | 12.86 | 13.00 | 74,101 | -0.09(-0.69%) |
Feb 10, 2022 | 13.00 | 13.33 | 12.75 | 13.09 | 93,187 | -0.01(-0.08%) |
Feb 09, 2022 | 13.20 | 13.46 | 12.93 | 13.10 | 95,237 | +0.10(+0.77%) |
Feb 08, 2022 | 13.00 | 13.68 | 12.80 | 13.00 | 88,071 | +0.00(+0.00%) |
Feb 07, 2022 | 12.82 | 13.46 | 12.69 | 13.00 | 178,263 | +0.39(+3.09%) |
Feb 04, 2022 | 12.84 | 13.10 | 12.27 | 12.61 | 162,429 | -0.06(-0.47%) |
Feb 03, 2022 | 12.50 | 12.67 | 109,543 | -0.15(-1.17%) | ||
Feb 02, 2022 | 13.16 | 13.83 | 12.56 | 12.82 | 83,634 | -0.04(-0.31%) |