Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.386 | 5.584 | 5.359 | 5.564 | 206,702 | +0.23(+4.25%) |
Jan 30, 2023 | 5.405 | 5.547 | 5.269 | 5.338 | 225,750 | -0.09(-1.71%) |
Jan 27, 2023 | 5.738 | 5.738 | 5.165 | 5.430 | 697,508 | -0.28(-4.92%) |
Jan 26, 2023 | 5.786 | 5.786 | 5.683 | 5.712 | 121,692 | -0.03(-0.48%) |
Jan 25, 2023 | 5.548 | 5.758 | 5.452 | 5.739 | 200,782 | +0.15(+2.74%) |
Jan 24, 2023 | 5.835 | 5.835 | 5.500 | 5.586 | 193,431 | -0.25(-4.34%) |
Jan 23, 2023 | 5.931 | 6.015 | 5.739 | 5.840 | 193,482 | -0.13(-2.24%) |
Jan 20, 2023 | 5.888 | 6.017 | 5.739 | 5.974 | 282,465 | +0.20(+3.51%) |
Jan 19, 2023 | 5.886 | 5.886 | 5.707 | 5.771 | 155,099 | -0.11(-1.95%) |
Jan 18, 2023 | 5.931 | 6.015 | 5.749 | 5.886 | 274,302 | +0.16(+2.74%) |
Jan 17, 2023 | 5.605 | 5.730 | 5.481 | 5.729 | 242,010 | +0.26(+4.67%) |
Jan 13, 2023 | 5.344 | 5.604 | 5.280 | 5.473 | 111,659 | +0.02(+0.37%) |
Jan 12, 2023 | 5.430 | 5.548 | 5.358 | 5.453 | 178,721 | +0.02(+0.44%) |
Jan 11, 2023 | 5.357 | 5.443 | 5.261 | 5.429 | 176,352 | +0.16(+3.12%) |
Jan 10, 2023 | 5.165 | 5.352 | 5.117 | 5.265 | 180,250 | +0.20(+3.85%) |
Jan 09, 2023 | 5.261 | 5.451 | 4.975 | 5.070 | 244,729 | -0.06(-1.12%) |
Jan 06, 2023 | 4.878 | 5.347 | 4.851 | 5.127 | 201,678 | +0.28(+5.87%) |
Jan 05, 2023 | 4.783 | 4.974 | 4.773 | 4.843 | 92,441 | +0.10(+2.06%) |
Jan 04, 2023 | 4.783 | 4.948 | 4.687 | 4.745 | 143,104 | +0.13(+2.71%) |
Jan 03, 2023 | 4.919 | 4.963 | 4.593 | 4.620 | 186,667 | -0.12(-2.52%) |
Dec 30, 2022 | 4.878 | 4.974 | 4.639 | 4.740 | 176,573 | -0.16(-3.32%) |
Dec 29, 2022 | 4.926 | 5.051 | 4.831 | 4.902 | 240,643 | +0.02(+0.49%) |
Dec 28, 2022 | 4.878 | 5.070 | 4.878 | 4.878 | 82,836 | -0.19(-3.76%) |
Dec 27, 2022 | 5.226 | 5.261 | 4.974 | 5.069 | 158,288 | +1.97(+63.55%) |
Dec 23, 2022 | 2.990 | 3.105 | 2.908 | 3.099 | 465,976 | +0.11(+3.78%) |
Dec 22, 2022 | 3.024 | 3.078 | 2.927 | 2.986 | 227,210 | -0.08(-2.62%) |
Dec 21, 2022 | 2.863 | 3.105 | 2.835 | 3.067 | 617,455 | +0.22(+7.84%) |
Dec 20, 2022 | 2.704 | 2.858 | 2.704 | 2.844 | 294,831 | +0.14(+5.17%) |
Dec 19, 2022 | 2.774 | 2.793 | 2.646 | 2.704 | 156,844 | -0.05(-1.82%) |
Dec 16, 2022 | 2.807 | 2.808 | 2.700 | 2.754 | 122,377 | +0.00(+0.00%) |
Dec 15, 2022 | 2.720 | 2.794 | 2.720 | 2.754 | 181,284 | +0.03(+1.01%) |
Dec 14, 2022 | 2.704 | 2.797 | 2.700 | 2.727 | 292,386 | -0.01(-0.22%) |
Dec 13, 2022 | 2.862 | 2.902 | 2.700 | 2.733 | 248,296 | -0.12(-4.06%) |
Dec 12, 2022 | 2.797 | 2.916 | 2.754 | 2.848 | 173,929 | +0.05(+1.83%) |
Dec 09, 2022 | 2.710 | 2.831 | 2.673 | 2.797 | 201,329 | +0.09(+3.29%) |
Dec 08, 2022 | 2.700 | 2.710 | 2.593 | 2.708 | 144,505 | +0.08(+2.96%) |
Dec 07, 2022 | 2.766 | 2.807 | 2.593 | 2.630 | 195,902 | -0.18(-6.33%) |
Dec 06, 2022 | 2.818 | 2.818 | 2.700 | 2.808 | 179,638 | +0.01(+0.33%) |
Dec 05, 2022 | 2.852 | 2.852 | 2.754 | 2.798 | 297,941 | +0.01(+0.23%) |
Dec 02, 2022 | 2.781 | 2.835 | 2.700 | 2.792 | 229,785 | +0.05(+1.67%) |
Dec 01, 2022 | 2.835 | 2.967 | 2.700 | 2.746 | 610,236 | -0.05(-1.68%) |
Nov 30, 2022 | 2.700 | 2.944 | 2.700 | 2.793 | 872,191 | +0.10(+3.58%) |
Nov 29, 2022 | 2.808 | 2.808 | 2.646 | 2.696 | 466,981 | -0.09(-3.22%) |
Nov 28, 2022 | 2.700 | 2.805 | 2.700 | 2.786 | 147,003 | -0.02(-0.58%) |
Nov 25, 2022 | 2.781 | 2.807 | 2.646 | 2.802 | 162,400 | +0.05(+1.86%) |
Nov 23, 2022 | 2.688 | 2.754 | 2.645 | 2.751 | 241,978 | +0.06(+2.31%) |
Nov 22, 2022 | 2.646 | 2.689 | 2.592 | 2.689 | 272,334 | +0.04(+1.63%) |
Nov 21, 2022 | 2.700 | 2.700 | 2.543 | 2.646 | 194,366 | +0.00(+0.00%) |
Nov 18, 2022 | 2.673 | 2.749 | 2.568 | 2.646 | 179,030 | +0.00(+0.00%) |
Nov 17, 2022 | 2.700 | 2.699 | 2.586 | 2.646 | 203,585 | -0.05(-2.00%) |
Nov 16, 2022 | 2.754 | 2.804 | 2.598 | 2.700 | 227,596 | -0.08(-2.91%) |
Nov 15, 2022 | 2.754 | 2.807 | 2.716 | 2.781 | 395,489 | +0.04(+1.58%) |
Nov 14, 2022 | 2.585 | 2.753 | 2.581 | 2.737 | 554,697 | +0.15(+5.89%) |
Nov 11, 2022 | 2.538 | 2.592 | 2.511 | 2.585 | 359,810 | +0.09(+3.73%) |
Nov 10, 2022 | 2.484 | 2.538 | 2.430 | 2.492 | 183,906 | +0.03(+1.10%) |
Nov 09, 2022 | 2.538 | 2.538 | 2.451 | 2.465 | 90,876 | -0.05(-1.81%) |
Nov 08, 2022 | 2.545 | 2.589 | 2.483 | 2.511 | 212,008 | -0.03(-1.06%) |
Nov 07, 2022 | 2.591 | 2.592 | 2.508 | 2.538 | 183,771 | -0.04(-1.74%) |
Nov 04, 2022 | 2.538 | 2.588 | 2.505 | 2.583 | 192,902 | +0.10(+3.98%) |
Nov 03, 2022 | 2.484 | 2.515 | 2.435 | 2.484 | 137,531 | +0.01(+0.28%) |
Nov 02, 2022 | 2.484 | 2.516 | 2.430 | 2.477 | 134,312 | -0.01(-0.28%) |
Nov 01, 2022 | 2.430 | 2.484 | 2.378 | 2.484 | 299,245 | +0.08(+3.14%) |
Oct 31, 2022 | 2.519 | 2.519 | 2.376 | 2.408 | 584,517 | -0.09(-3.46%) |
Oct 28, 2022 | 2.619 | 2.619 | 2.462 | 2.494 | 419,122 | -0.10(-3.97%) |
Oct 27, 2022 | 2.565 | 2.624 | 2.552 | 2.598 | 416,361 | -0.05(-1.98%) |
Oct 26, 2022 | 2.538 | 2.669 | 2.538 | 2.650 | 291,108 | +0.06(+2.16%) |
Oct 25, 2022 | 2.538 | 2.635 | 2.496 | 2.594 | 207,554 | +0.00(+0.02%) |
Oct 24, 2022 | 2.700 | 2.700 | 2.546 | 2.593 | 314,541 | -0.04(-1.58%) |
Oct 21, 2022 | 2.594 | 2.686 | 2.592 | 2.635 | 306,223 | -0.05(-1.95%) |
Oct 20, 2022 | 2.653 | 2.751 | 2.592 | 2.687 | 222,708 | +0.02(+0.91%) |
Oct 19, 2022 | 2.663 | 2.781 | 2.621 | 2.663 | 213,338 | -0.06(-2.26%) |
Oct 18, 2022 | 2.808 | 2.835 | 2.700 | 2.725 | 251,177 | +0.03(+1.02%) |
Oct 17, 2022 | 2.754 | 2.807 | 2.646 | 2.697 | 370,064 | +0.03(+1.09%) |
Oct 14, 2022 | 2.646 | 2.729 | 2.592 | 2.668 | 280,357 | +0.09(+3.50%) |
Oct 13, 2022 | 2.575 | 2.592 | 2.484 | 2.578 | 488,341 | -0.01(-0.44%) |
Oct 12, 2022 | 2.542 | 2.808 | 2.490 | 2.589 | 510,953 | +0.10(+4.22%) |
Oct 11, 2022 | 2.557 | 2.634 | 2.430 | 2.484 | 376,965 | -0.09(-3.36%) |
Oct 10, 2022 | 2.705 | 2.754 | 2.523 | 2.571 | 332,227 | -0.18(-6.65%) |
Oct 07, 2022 | 2.706 | 2.803 | 2.706 | 2.754 | 235,356 | +0.00(+0.00%) |
Oct 06, 2022 | 3.119 | 3.119 | 2.727 | 2.754 | 960,468 | -0.32(-10.53%) |
Oct 05, 2022 | 2.889 | 3.139 | 2.683 | 3.078 | 1,424,184 | +0.23(+8.18%) |
Oct 04, 2022 | 2.646 | 2.959 | 2.597 | 2.845 | 939,916 | +0.26(+9.98%) |
Oct 03, 2022 | 2.538 | 2.642 | 2.484 | 2.587 | 157,736 | +0.03(+1.33%) |
Sep 30, 2022 | 2.541 | 2.619 | 2.484 | 2.553 | 266,156 | +0.03(+1.07%) |
Sep 29, 2022 | 2.560 | 2.615 | 2.430 | 2.526 | 283,257 | -0.11(-4.34%) |
Sep 28, 2022 | 2.559 | 2.659 | 2.435 | 2.640 | 520,403 | +0.11(+4.49%) |
Sep 27, 2022 | 2.673 | 2.727 | 2.406 | 2.527 | 645,931 | -0.12(-4.51%) |
Sep 26, 2022 | 2.835 | 2.862 | 2.593 | 2.646 | 438,444 | -0.26(-8.82%) |
Sep 23, 2022 | 2.821 | 2.913 | 2.700 | 2.902 | 447,222 | +0.05(+1.88%) |
Sep 22, 2022 | 2.916 | 3.023 | 2.808 | 2.849 | 344,333 | +1.18(+70.30%) |
Sep 21, 2022 | 1.763 | 1.793 | 1.658 | 1.673 | 612,794 | -0.10(-5.76%) |
Sep 20, 2022 | 1.703 | 1.808 | 1.673 | 1.775 | 1,388,140 | +0.11(+6.85%) |
Sep 19, 2022 | 1.644 | 1.710 | 1.584 | 1.661 | 1,029,944 | +0.02(+1.26%) |
Sep 16, 2022 | 1.733 | 1.760 | 1.617 | 1.640 | 1,103,891 | -0.11(-6.09%) |
Sep 15, 2022 | 1.733 | 1.762 | 1.688 | 1.747 | 548,818 | +0.01(+0.83%) |
Sep 14, 2022 | 1.686 | 1.732 | 1.673 | 1.732 | 594,714 | +0.04(+2.62%) |
Sep 13, 2022 | 1.643 | 1.700 | 1.585 | 1.688 | 664,241 | +0.04(+2.17%) |
Sep 12, 2022 | 1.614 | 1.699 | 1.614 | 1.652 | 616,313 | +0.04(+2.43%) |
Sep 09, 2022 | 1.606 | 1.637 | 1.584 | 1.613 | 466,942 | +0.04(+2.86%) |
Sep 08, 2022 | 1.613 | 1.613 | 1.524 | 1.568 | 493,740 | -0.01(-0.76%) |
Sep 07, 2022 | 1.496 | 1.583 | 1.494 | 1.580 | 702,555 | +0.08(+5.36%) |
Sep 06, 2022 | 1.563 | 1.588 | 1.464 | 1.500 | 1,428,884 | -0.07(-4.62%) |
Sep 02, 2022 | 1.643 | 1.643 | 1.560 | 1.573 | 370,563 | +0.00(+0.15%) |
Sep 01, 2022 | 1.628 | 1.640 | 1.539 | 1.570 | 853,250 | -0.04(-2.68%) |
Aug 31, 2022 | 1.703 | 1.731 | 1.579 | 1.614 | 995,537 | -0.08(-4.54%) |
Aug 30, 2022 | 1.733 | 1.823 | 1.673 | 1.690 | 939,253 | -0.12(-6.57%) |
Aug 29, 2022 | 1.703 | 1.815 | 1.703 | 1.809 | 923,134 | +0.10(+6.02%) |
Aug 26, 2022 | 1.788 | 1.791 | 1.689 | 1.706 | 736,566 | -0.07(-4.03%) |
Aug 25, 2022 | 1.829 | 1.840 | 1.778 | 1.778 | 1,001,432 | -0.05(-2.90%) |
Aug 24, 2022 | 1.912 | 1.912 | 1.772 | 1.831 | 1,070,558 | -0.09(-4.65%) |
Aug 23, 2022 | 1.912 | 1.936 | 1.882 | 1.921 | 626,371 | +0.04(+2.36%) |
Aug 22, 2022 | 1.957 | 1.964 | 1.854 | 1.877 | 877,731 | -0.09(-4.47%) |
Aug 19, 2022 | 2.032 | 2.054 | 1.954 | 1.964 | 1,043,989 | -0.09(-4.48%) |
Aug 18, 2022 | 2.151 | 2.151 | 2.026 | 2.056 | 1,361,182 | -0.07(-3.34%) |
Aug 17, 2022 | 2.122 | 2.151 | 2.069 | 2.127 | 703,253 | +0.01(+0.48%) |
Aug 16, 2022 | 2.211 | 2.227 | 2.098 | 2.117 | 926,588 | -0.05(-2.33%) |
Aug 15, 2022 | 2.151 | 2.211 | 2.129 | 2.168 | 1,506,384 | -0.05(-2.18%) |
Aug 12, 2022 | 2.241 | 2.271 | 2.175 | 2.216 | 834,947 | -0.04(-1.58%) |
Aug 11, 2022 | 2.244 | 2.244 | 2.207 | 2.252 | 919,544 | +0.02(+0.76%) |
Aug 10, 2022 | 2.211 | 2.284 | 2.193 | 2.235 | 781,076 | +0.03(+1.48%) |
Aug 09, 2022 | 2.293 | 2.301 | 2.153 | 2.202 | 751,078 | -0.01(-0.30%) |
Aug 08, 2022 | 2.151 | 2.259 | 2.102 | 2.209 | 1,052,933 | +0.07(+3.39%) |
Aug 05, 2022 | 2.084 | 2.162 | 2.062 | 2.136 | 995,247 | +0.07(+3.62%) |
Aug 04, 2022 | 2.122 | 2.147 | 2.038 | 2.062 | 1,089,402 | -0.08(-3.85%) |
Aug 03, 2022 | 2.151 | 2.169 | 2.092 | 2.144 | 1,150,513 | -0.02(-1.02%) |
Aug 02, 2022 | 2.241 | 2.241 | 2.130 | 2.166 | 546,314 | -0.01(-0.41%) |
Aug 01, 2022 | 2.166 | 2.196 | 2.130 | 2.175 | 566,252 | +0.05(+2.52%) |
Jul 29, 2022 | 2.141 | 2.193 | 2.098 | 2.122 | 503,460 | -0.02(-0.92%) |
Jul 28, 2022 | 2.143 | 2.211 | 2.107 | 2.142 | 515,420 | +0.01(+0.66%) |
Jul 27, 2022 | 2.111 | 2.181 | 2.062 | 2.127 | 423,949 | +0.02(+0.76%) |
Jul 26, 2022 | 2.092 | 2.136 | 2.072 | 2.111 | 464,305 | -0.01(-0.32%) |
Jul 25, 2022 | 2.116 | 2.122 | 2.069 | 2.118 | 689,290 | +0.00(+0.17%) |
Jul 22, 2022 | 2.329 | 2.331 | 2.098 | 2.115 | 706,669 | -0.19(-8.08%) |
Jul 21, 2022 | 2.241 | 2.301 | 2.211 | 2.301 | 503,049 | +0.03(+1.32%) |
Jul 20, 2022 | 2.241 | 2.292 | 2.211 | 2.271 | 662,571 | +0.03(+1.39%) |
Jul 19, 2022 | 2.243 | 2.301 | 2.226 | 2.240 | 931,579 | +0.02(+1.12%) |
Jul 18, 2022 | 2.241 | 2.271 | 2.211 | 2.215 | 524,813 | +0.05(+2.18%) |
Jul 15, 2022 | 2.122 | 2.316 | 2.068 | 2.168 | 2,376,637 | +0.08(+3.97%) |
Jul 14, 2022 | 2.002 | 2.089 | 1.972 | 2.085 | 737,478 | +0.03(+1.59%) |
Jul 13, 2022 | 2.032 | 2.061 | 2.004 | 2.052 | 470,175 | -0.01(-0.35%) |
Jul 12, 2022 | 2.087 | 2.088 | 2.002 | 2.059 | 973,029 | -0.08(-3.61%) |
Jul 11, 2022 | 2.132 | 2.142 | 2.045 | 2.136 | 857,471 | +0.01(+0.28%) |
Jul 08, 2022 | 2.181 | 2.181 | 2.115 | 2.130 | 713,498 | -0.02(-0.97%) |
Jul 07, 2022 | 2.092 | 2.172 | 2.091 | 2.151 | 1,383,720 | +0.15(+7.33%) |
Jul 06, 2022 | 2.241 | 2.241 | 1.933 | 2.004 | 2,600,128 | -0.24(-10.56%) |
Jul 05, 2022 | 2.271 | 2.320 | 2.197 | 2.241 | 1,111,242 | -0.08(-3.46%) |
Jul 01, 2022 | 2.395 | 2.419 | 2.204 | 2.321 | 1,673,847 | -0.11(-4.64%) |
Jun 30, 2022 | 2.420 | 2.471 | 2.346 | 2.434 | 1,082,277 | +0.01(+0.53%) |
Jun 29, 2022 | 2.510 | 2.628 | 2.397 | 2.422 | 1,496,959 | -0.07(-2.88%) |
Jun 28, 2022 | 2.537 | 2.537 | 2.420 | 2.493 | 1,321,997 | +0.01(+0.53%) |
Jun 27, 2022 | 2.450 | 2.508 | 2.376 | 2.480 | 1,205,807 | +0.75(+43.72%) |
Jun 24, 2022 | 1.698 | 1.752 | 1.689 | 1.726 | 2,091,279 | +0.04(+2.10%) |
Jun 23, 2022 | 1.804 | 1.807 | 1.629 | 1.690 | 2,730,542 | +0.00(+0.06%) |
Jun 22, 2022 | 1.877 | 1.895 | 1.675 | 1.689 | 3,914,445 | -0.20(-10.78%) |
Jun 21, 2022 | 2.064 | 2.064 | 1.884 | 1.893 | 2,916,667 | -0.13(-6.63%) |
Jun 17, 2022 | 2.044 | 2.077 | 1.984 | 2.028 | 1,296,427 | +0.00(+0.03%) |
Jun 16, 2022 | 2.085 | 2.085 | 2.006 | 2.027 | 940,104 | -0.10(-4.70%) |
Jun 15, 2022 | 2.106 | 2.158 | 2.044 | 2.127 | 750,213 | +0.02(+0.99%) |
Jun 14, 2022 | 2.085 | 2.148 | 2.044 | 2.106 | 1,631,135 | +0.09(+4.26%) |
Jun 13, 2022 | 2.148 | 2.169 | 1.992 | 2.020 | 2,758,782 | -0.16(-7.30%) |
Jun 10, 2022 | 2.190 | 2.231 | 2.169 | 2.179 | 1,264,137 | -0.01(-0.48%) |
Jun 09, 2022 | 2.336 | 2.336 | 2.190 | 2.190 | 1,096,474 | -0.13(-5.41%) |
Jun 08, 2022 | 2.398 | 2.398 | 2.231 | 2.315 | 2,290,272 | -0.08(-3.48%) |
Jun 07, 2022 | 2.377 | 2.419 | 2.336 | 2.398 | 869,105 | +0.02(+0.88%) |
Jun 06, 2022 | 2.398 | 2.464 | 2.377 | 2.377 | 1,612,161 | -0.08(-3.39%) |
Jun 03, 2022 | 2.419 | 2.461 | 2.356 | 2.461 | 823,791 | +0.02(+0.85%) |
Jun 02, 2022 | 2.461 | 2.523 | 2.419 | 2.440 | 1,146,468 | +0.00(+0.00%) |
Jun 01, 2022 | 2.419 | 2.461 | 2.377 | 2.440 | 1,422,696 | +0.06(+2.63%) |
May 31, 2022 | 2.544 | 2.565 | 2.356 | 2.377 | 2,755,803 | -0.13(-5.00%) |
May 27, 2022 | 2.482 | 2.523 | 2.398 | 2.502 | 2,824,004 | +0.00(+0.00%) |
May 26, 2022 | 2.461 | 2.523 | 2.461 | 2.502 | 1,212,310 | -0.02(-0.83%) |
May 25, 2022 | 2.502 | 2.523 | 2.419 | 2.523 | 1,187,126 | +0.06(+2.54%) |
May 24, 2022 | 2.502 | 2.503 | 2.419 | 2.461 | 2,556,272 | -0.10(-4.07%) |
May 23, 2022 | 2.502 | 2.565 | 2.429 | 2.565 | 2,112,408 | +0.10(+4.24%) |
May 20, 2022 | 2.502 | 2.565 | 2.419 | 2.461 | 1,733,585 | -0.04(-1.67%) |
May 19, 2022 | 2.356 | 2.502 | 2.336 | 2.502 | 1,636,993 | +0.13(+5.26%) |
May 18, 2022 | 2.440 | 2.502 | 2.336 | 2.377 | 1,527,804 | -0.06(-2.56%) |
May 17, 2022 | 2.440 | 2.502 | 2.398 | 2.440 | 1,576,576 | +0.08(+3.54%) |
May 16, 2022 | 2.356 | 2.419 | 2.336 | 2.356 | 1,327,625 | +0.06(+2.73%) |
May 13, 2022 | 2.210 | 2.377 | 2.210 | 2.294 | 2,422,610 | +0.13(+5.77%) |
May 12, 2022 | 2.252 | 2.273 | 2.148 | 2.169 | 1,772,638 | -0.13(-5.45%) |
May 11, 2022 | 2.315 | 2.398 | 2.252 | 2.294 | 2,138,887 | +0.08(+3.77%) |
May 10, 2022 | 2.169 | 2.252 | 2.148 | 2.210 | 1,304,387 | +0.06(+2.91%) |
May 09, 2022 | 2.315 | 2.315 | 2.106 | 2.148 | 1,729,553 | -0.19(-8.04%) |
May 06, 2022 | 2.356 | 2.356 | 2.231 | 2.336 | 719,469 | +0.00(+0.00%) |
May 05, 2022 | 2.419 | 2.419 | 2.252 | 2.336 | 777,631 | -0.06(-2.61%) |
May 04, 2022 | 2.273 | 2.398 | 2.252 | 2.398 | 2,127,631 | +0.15(+6.48%) |
May 03, 2022 | 2.127 | 2.252 | 2.127 | 2.252 | 664,165 | +0.10(+4.85%) |
May 02, 2022 | 2.127 | 2.169 | 2.106 | 2.148 | 515,970 | -0.02(-0.96%) |
Apr 29, 2022 | 2.210 | 2.231 | 2.106 | 2.169 | 880,523 | -0.04(-1.89%) |
Apr 28, 2022 | 2.252 | 2.252 | 2.190 | 2.210 | 539,255 | -0.02(-0.93%) |
Apr 27, 2022 | 2.190 | 2.273 | 2.169 | 2.231 | 1,190,258 | +0.06(+2.88%) |
Apr 26, 2022 | 2.190 | 2.221 | 2.106 | 2.169 | 1,400,686 | +0.04(+1.96%) |
Apr 25, 2022 | 2.273 | 2.273 | 2.044 | 2.127 | 3,627,385 | -0.19(-8.11%) |
Apr 22, 2022 | 2.336 | 2.398 | 2.294 | 2.315 | 917,759 | -0.04(-1.77%) |
Apr 21, 2022 | 2.461 | 2.544 | 2.356 | 2.356 | 2,136,923 | -0.04(-1.74%) |
Apr 20, 2022 | 2.461 | 2.482 | 2.377 | 2.398 | 760,582 | -0.04(-1.71%) |
Apr 19, 2022 | 2.461 | 2.482 | 2.398 | 2.440 | 1,572,717 | -0.02(-0.85%) |
Apr 18, 2022 | 2.482 | 2.555 | 2.419 | 2.461 | 2,162,212 | +0.00(+0.00%) |
Apr 14, 2022 | 2.315 | 2.461 | 2.297 | 2.461 | 1,875,871 | +0.19(+8.26%) |
Apr 13, 2022 | 2.231 | 2.294 | 2.190 | 2.273 | 798,917 | +0.04(+1.87%) |
Apr 12, 2022 | 2.231 | 2.263 | 2.148 | 2.231 | 1,901,525 | +0.00(+0.00%) |
Apr 11, 2022 | 2.336 | 2.336 | 2.210 | 2.231 | 1,874,569 | -0.10(-4.46%) |
Apr 08, 2022 | 2.356 | 2.409 | 2.315 | 2.336 | 1,875,611 | +0.00(+0.00%) |
Apr 07, 2022 | 2.294 | 2.336 | 2.252 | 2.336 | 1,869,997 | +0.10(+4.67%) |
Apr 06, 2022 | 2.315 | 2.356 | 2.190 | 2.231 | 1,815,089 | -0.06(-2.73%) |
Apr 05, 2022 | 2.294 | 2.356 | 2.273 | 2.294 | 1,717,983 | +0.00(+0.00%) |
Apr 04, 2022 | 2.398 | 2.398 | 2.294 | 2.294 | 1,249,561 | -0.10(-4.35%) |
Apr 01, 2022 | 2.377 | 2.461 | 2.356 | 2.398 | 912,599 | +0.02(+0.88%) |
Mar 31, 2022 | 2.440 | 2.461 | 2.377 | 2.377 | 726,607 | -0.04(-1.72%) |
Mar 30, 2022 | 2.377 | 2.482 | 2.367 | 2.419 | 1,439,366 | +0.04(+1.75%) |
Mar 29, 2022 | 2.356 | 2.419 | 2.252 | 2.377 | 1,760,915 | -0.04(-1.72%) |
Mar 28, 2022 | 2.356 | 2.450 | 2.315 | 2.419 | 1,194,858 | +0.02(+0.87%) |
Mar 25, 2022 | 2.419 | 2.419 | 2.336 | 2.398 | 1,119,890 | -0.04(-1.71%) |
Mar 24, 2022 | 2.544 | 2.544 | 2.377 | 2.440 | 1,112,772 | +0.92(+60.27%) |
Mar 23, 2022 | 1.485 | 1.535 | 1.473 | 1.522 | 2,146,856 | +0.05(+3.36%) |
Mar 22, 2022 | 1.473 | 1.498 | 1.448 | 1.473 | 2,026,950 | +0.01(+0.85%) |
Mar 21, 2022 | 1.485 | 1.485 | 1.436 | 1.460 | 1,870,386 | +0.01(+0.85%) |
Mar 18, 2022 | 1.460 | 1.510 | 1.448 | 1.448 | 2,009,289 | -0.02(-1.68%) |
Mar 17, 2022 | 1.460 | 1.498 | 1.448 | 1.473 | 997,355 | +0.02(+1.71%) |
Mar 16, 2022 | 1.399 | 1.460 | 1.399 | 1.448 | 1,647,488 | +0.09(+6.36%) |
Mar 15, 2022 | 1.436 | 1.473 | 1.361 | 1.361 | 4,248,018 | -0.07(-5.17%) |
Mar 14, 2022 | 1.572 | 1.573 | 1.423 | 1.436 | 4,207,219 | -0.15(-9.38%) |
Mar 11, 2022 | 1.646 | 1.647 | 1.572 | 1.584 | 3,059,501 | -0.06(-3.76%) |
Mar 10, 2022 | 1.621 | 1.671 | 1.559 | 1.646 | 6,477,561 | +0.07(+4.72%) |
Mar 09, 2022 | 1.584 | 1.646 | 1.547 | 1.572 | 6,212,133 | +0.05(+3.25%) |
Mar 08, 2022 | 1.572 | 1.597 | 1.498 | 1.522 | 4,796,135 | -0.04(-2.38%) |
Mar 07, 2022 | 1.423 | 1.572 | 1.411 | 1.559 | 9,653,509 | +0.15(+10.53%) |
Mar 04, 2022 | 1.423 | 1.424 | 1.386 | 1.411 | 2,138,074 | -0.02(-1.72%) |
Mar 03, 2022 | 1.460 | 1.473 | 1.423 | 1.436 | 1,465,624 | -0.02(-1.70%) |
Mar 02, 2022 | 1.399 | 1.460 | 1.399 | 1.460 | 5,091,781 | +0.07(+5.36%) |
Mar 01, 2022 | 1.386 | 1.423 | 1.343 | 1.386 | 2,980,148 | +0.01(+0.90%) |
Feb 28, 2022 | 1.423 | 1.426 | 1.349 | 1.374 | 3,825,211 | -0.05(-3.48%) |
Feb 25, 2022 | 1.399 | 1.460 | 1.411 | 1.423 | 2,580,536 | +0.02(+1.77%) |
Feb 24, 2022 | 1.349 | 1.411 | 1.324 | 1.399 | 5,550,795 | -0.07(-5.04%) |
Feb 23, 2022 | 1.485 | 1.510 | 1.448 | 1.473 | 4,005,999 | +0.00(+0.00%) |
Feb 22, 2022 | 1.399 | 1.473 | 1.386 | 1.473 | 3,523,866 | +0.04(+2.59%) |
Feb 18, 2022 | 1.436 | 0 | -0.01(-0.85%) | |||
Feb 17, 2022 | 1.436 | 1.473 | 1.411 | 1.448 | 2,997,548 | +0.01(+0.86%) |
Feb 16, 2022 | 1.423 | 1.436 | 1.386 | 1.436 | 1,793,466 | +0.01(+0.87%) |
Feb 15, 2022 | 1.411 | 1.448 | 1.399 | 1.423 | 1,691,012 | +0.01(+0.88%) |
Feb 14, 2022 | 1.411 | 1.411 | 1.312 | 1.411 | 2,496,973 | -0.01(-0.87%) |
Feb 11, 2022 | 1.498 | 1.498 | 1.399 | 1.423 | 4,267,234 | -0.07(-4.96%) |
Feb 10, 2022 | 1.460 | 1.510 | 1.423 | 1.498 | 7,605,511 | +0.05(+3.42%) |
Feb 09, 2022 | 1.399 | 1.448 | 1.374 | 1.448 | 5,376,219 | +0.10(+7.34%) |
Feb 08, 2022 | 1.361 | 1.386 | 1.312 | 1.349 | 2,317,079 | -0.01(-0.91%) |
Feb 07, 2022 | 1.337 | 1.361 | 1.300 | 1.361 | 4,458,674 | +0.06(+4.76%) |
Feb 04, 2022 | 1.275 | 1.324 | 1.250 | 1.300 | 1,726,582 | +0.02(+1.94%) |
Feb 03, 2022 | 1.324 | 1.275 | 1.275 | 1,593,316 | -0.06(-4.63%) | |
Feb 02, 2022 | 1.324 | 1.337 | 1.262 | 1.337 | 2,515,405 | +0.01(+0.93%) |