Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6500 | 0.7175 | 0.6500 | 0.7157 | 1,029,714 | +0.04(+5.23%) |
Dec 29, 2022 | 0.7000 | 0.7700 | 0.6708 | 0.6801 | 860,115 | +0.03(+4.25%) |
Dec 28, 2022 | 0.7100 | 0.7298 | 0.6510 | 0.6524 | 692,336 | -0.06(-7.85%) |
Dec 27, 2022 | 0.7500 | 0.7688 | 0.6851 | 0.7080 | 574,404 | -0.05(-6.69%) |
Dec 23, 2022 | 0.7900 | 0.7900 | 0.7232 | 0.7588 | 451,373 | -0.01(-0.81%) |
Dec 22, 2022 | 0.8200 | 0.8201 | 0.6500 | 0.7650 | 767,797 | -0.05(-6.70%) |
Dec 21, 2022 | 0.8400 | 0.8500 | 0.8100 | 0.8199 | 296,771 | -0.02(-1.81%) |
Dec 20, 2022 | 0.8000 | 0.8430 | 0.7902 | 0.8350 | 406,150 | +0.03(+3.83%) |
Dec 19, 2022 | 0.8200 | 0.8475 | 0.8000 | 0.8042 | 532,584 | -0.00(-0.37%) |
Dec 16, 2022 | 0.8100 | 0.8500 | 0.8072 | 0.8072 | 925,036 | -0.03(-3.36%) |
Dec 15, 2022 | 0.9100 | 0.9200 | 0.8200 | 0.8353 | 1,036,286 | -0.09(-9.52%) |
Dec 14, 2022 | 0.9325 | 0.9400 | 0.9000 | 0.9232 | 581,678 | -0.04(-3.96%) |
Dec 13, 2022 | 1.030 | 1.040 | 0.9200 | 0.9613 | 494,325 | -0.03(-2.90%) |
Dec 12, 2022 | 1.040 | 1.050 | 0.9101 | 0.9900 | 1,130,791 | -0.05(-4.81%) |
Dec 09, 2022 | 1.100 | 1.120 | 1.020 | 1.040 | 364,930 | -0.05(-4.59%) |
Dec 08, 2022 | 1.110 | 1.150 | 1.070 | 1.090 | 584,611 | -0.02(-1.80%) |
Dec 07, 2022 | 1.130 | 1.160 | 1.100 | 1.110 | 296,472 | -0.03(-2.63%) |
Dec 06, 2022 | 1.070 | 1.170 | 1.050 | 1.140 | 814,594 | +0.04(+3.64%) |
Dec 05, 2022 | 1.120 | 1.140 | 1.050 | 1.100 | 568,867 | -0.06(-5.17%) |
Dec 02, 2022 | 1.070 | 1.169 | 1.050 | 1.160 | 583,739 | +0.03(+2.65%) |
Dec 01, 2022 | 1.240 | 1.240 | 1.120 | 1.130 | 875,667 | -0.07(-5.83%) |
Nov 30, 2022 | 1.010 | 1.230 | 1.000 | 1.200 | 2,058,246 | +0.17(+16.50%) |
Nov 29, 2022 | 1.040 | 1.050 | 0.9900 | 1.030 | 547,285 | +0.02(+1.98%) |
Nov 28, 2022 | 0.9540 | 1.010 | 0.9210 | 1.010 | 713,326 | +0.03(+3.45%) |
Nov 25, 2022 | 0.9527 | 1.040 | 0.8601 | 0.9763 | 151,708 | +0.02(+1.70%) |
Nov 23, 2022 | 0.9100 | 0.9884 | 0.9000 | 0.9600 | 416,483 | +0.04(+4.27%) |
Nov 22, 2022 | 0.9200 | 0.9464 | 0.8700 | 0.9207 | 409,722 | +0.03(+3.09%) |
Nov 21, 2022 | 0.9777 | 0.9900 | 0.8700 | 0.8931 | 752,672 | -0.13(-12.44%) |
Nov 18, 2022 | 1.080 | 1.120 | 1.020 | 1.020 | 1,029,706 | -0.03(-2.86%) |
Nov 17, 2022 | 0.8700 | 1.070 | 0.8300 | 1.050 | 1,550,520 | +0.16(+17.86%) |
Nov 16, 2022 | 0.9099 | 0.9358 | 0.8302 | 0.8909 | 853,932 | +0.02(+2.82%) |
Nov 15, 2022 | 0.8400 | 0.8854 | 0.8200 | 0.8665 | 569,457 | +0.03(+3.81%) |
Nov 14, 2022 | 0.9500 | 0.9500 | 0.8347 | 0.8347 | 608,378 | -0.09(-9.27%) |
Nov 11, 2022 | 0.8304 | 0.9296 | 0.8001 | 0.9200 | 367,886 | +0.08(+9.52%) |
Nov 10, 2022 | 0.7839 | 0.8800 | 0.7839 | 0.8400 | 416,071 | +0.08(+9.93%) |
Nov 09, 2022 | 0.8104 | 0.8299 | 0.7452 | 0.7641 | 549,518 | -0.07(-7.85%) |
Nov 08, 2022 | 0.8891 | 0.8891 | 0.8002 | 0.8292 | 476,730 | -0.03(-3.46%) |
Nov 07, 2022 | 0.8700 | 0.8916 | 0.8107 | 0.8589 | 437,077 | +0.02(+1.87%) |
Nov 04, 2022 | 0.9000 | 0.9100 | 0.8000 | 0.8431 | 677,738 | -0.04(-4.83%) |
Nov 03, 2022 | 0.8900 | 0.9500 | 0.8425 | 0.8859 | 741,675 | -0.03(-3.64%) |
Nov 02, 2022 | 1.050 | 0.9103 | 0.9194 | 1,045,468 | -0.12(-11.60%) | |
Nov 01, 2022 | 0.9600 | 1.110 | 0.9600 | 1.040 | 2,243,647 | +0.09(+9.27%) |
Oct 31, 2022 | 0.8600 | 0.9535 | 0.8540 | 0.9518 | 914,421 | +0.08(+8.78%) |
Oct 28, 2022 | 0.8100 | 0.8840 | 0.8000 | 0.8750 | 618,676 | +0.06(+7.76%) |
Oct 27, 2022 | 0.8554 | 0.8554 | 0.8100 | 0.8120 | 206,745 | -0.03(-3.76%) |
Oct 26, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8437 | 609,936 | +0.05(+6.80%) |
Oct 25, 2022 | 0.7800 | 0.8500 | 0.7710 | 0.7900 | 534,411 | -0.01(-1.25%) |
Oct 24, 2022 | 0.8100 | 0.8400 | 0.7506 | 0.8000 | 618,327 | -0.03(-3.61%) |
Oct 21, 2022 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 543,699 | -0.04(-4.87%) |
Oct 20, 2022 | 0.8400 | 0.9250 | 0.8400 | 0.8725 | 1,728,381 | +0.01(+0.97%) |
Oct 19, 2022 | 0.8438 | 0.9086 | 0.8306 | 0.8641 | 1,104,628 | -0.02(-2.54%) |
Oct 18, 2022 | 0.8400 | 0.8995 | 0.8342 | 0.8866 | 1,333,688 | +0.09(+11.20%) |
Oct 17, 2022 | 0.7800 | 0.8400 | 0.7539 | 0.7973 | 668,643 | +0.04(+4.66%) |
Oct 14, 2022 | 0.8200 | 0.8669 | 0.7524 | 0.7618 | 706,659 | -0.07(-8.22%) |
Oct 13, 2022 | 0.8265 | 0.9300 | 0.7451 | 0.8300 | 1,533,312 | -0.02(-2.59%) |
Oct 12, 2022 | 0.7200 | 0.9700 | 0.6972 | 0.8521 | 5,641,689 | +0.19(+29.15%) |
Oct 11, 2022 | 0.6100 | 0.6988 | 0.5975 | 0.6598 | 1,198,265 | +0.06(+9.18%) |
Oct 10, 2022 | 0.6000 | 0.6059 | 0.5505 | 0.6043 | 731,753 | +0.03(+4.55%) |
Oct 07, 2022 | 0.6899 | 0.6899 | 0.5100 | 0.5780 | 2,534,534 | -0.11(-16.23%) |
Oct 06, 2022 | 0.7000 | 0.7120 | 0.6800 | 0.6900 | 756,976 | +0.00(+0.00%) |
Oct 05, 2022 | 0.7000 | 0.7098 | 0.6200 | 0.6900 | 898,278 | +0.01(+0.83%) |
Oct 04, 2022 | 0.7200 | 0.7296 | 0.6656 | 0.6843 | 680,398 | -0.02(-2.35%) |
Oct 03, 2022 | 0.7000 | 0.7073 | 0.6700 | 0.7008 | 734,531 | +0.04(+6.67%) |
Sep 30, 2022 | 0.6800 | 0.7246 | 0.6570 | 0.6570 | 1,029,450 | -0.02(-2.51%) |
Sep 29, 2022 | 0.7800 | 0.7800 | 0.6739 | 0.6739 | 903,292 | -0.11(-13.60%) |
Sep 28, 2022 | 0.7900 | 0.7911 | 0.7503 | 0.7800 | 584,654 | +0.01(+1.44%) |
Sep 27, 2022 | 0.7800 | 0.7986 | 0.7600 | 0.7689 | 334,960 | +0.02(+2.11%) |
Sep 26, 2022 | 0.7762 | 0.8130 | 0.7530 | 0.7530 | 489,176 | -0.01(-1.77%) |
Sep 23, 2022 | 0.8100 | 0.8278 | 0.7528 | 0.7666 | 688,014 | -0.03(-4.08%) |
Sep 22, 2022 | 0.8959 | 0.8988 | 0.7853 | 0.7992 | 961,742 | -0.09(-10.57%) |
Sep 21, 2022 | 0.9200 | 0.9246 | 0.8417 | 0.8937 | 604,315 | -0.02(-2.03%) |
Sep 20, 2022 | 0.9400 | 0.9490 | 0.9100 | 0.9122 | 379,828 | -0.04(-3.82%) |
Sep 19, 2022 | 0.9900 | 1.000 | 0.9269 | 0.9484 | 855,387 | -0.05(-5.16%) |
Sep 16, 2022 | 1.030 | 1.070 | 1.000 | 1.000 | 738,391 | -0.05(-4.76%) |
Sep 15, 2022 | 1.020 | 1.055 | 1.015 | 1.050 | 681,622 | +0.00(+0.00%) |
Sep 14, 2022 | 1.020 | 1.055 | 1.010 | 1.050 | 898,454 | +0.03(+2.94%) |
Sep 13, 2022 | 1.040 | 1.060 | 1.020 | 1.020 | 1,172,789 | -0.04(-3.77%) |
Sep 12, 2022 | 1.050 | 1.060 | 1.000 | 1.060 | 2,948,303 | +0.02(+1.92%) |
Sep 09, 2022 | 1.050 | 1.050 | 0.9992 | 1.040 | 2,385,849 | +0.02(+1.96%) |
Sep 08, 2022 | 1.020 | 1.040 | 0.9910 | 1.020 | 4,433,625 | -0.01(-0.97%) |
Sep 07, 2022 | 1.040 | 1.085 | 1.000 | 1.030 | 3,196,419 | -0.02(-1.90%) |
Sep 06, 2022 | 1.130 | 1.140 | 1.000 | 1.050 | 1,143,965 | -0.09(-7.89%) |
Sep 02, 2022 | 1.170 | 1.190 | 1.115 | 1.140 | 345,897 | -0.01(-0.87%) |
Sep 01, 2022 | 1.150 | 1.150 | 1.110 | 1.150 | 501,260 | -0.02(-1.71%) |
Aug 31, 2022 | 1.170 | 1.195 | 1.150 | 1.170 | 798,792 | -0.01(-0.85%) |
Aug 30, 2022 | 1.210 | 1.220 | 1.170 | 1.180 | 311,085 | -0.03(-2.48%) |
Aug 29, 2022 | 1.200 | 1.220 | 1.190 | 1.210 | 456,934 | -0.02(-1.63%) |
Aug 26, 2022 | 1.300 | 1.300 | 1.200 | 1.230 | 957,365 | -0.05(-3.91%) |
Aug 25, 2022 | 1.290 | 1.305 | 1.280 | 1.280 | 469,660 | -0.01(-0.78%) |
Aug 24, 2022 | 1.280 | 1.310 | 1.265 | 1.290 | 381,138 | +0.02(+1.57%) |
Aug 23, 2022 | 1.250 | 1.300 | 1.250 | 1.270 | 502,227 | +0.00(+0.00%) |
Aug 22, 2022 | 1.330 | 1.340 | 1.270 | 1.270 | 886,886 | -0.10(-7.30%) |
Aug 19, 2022 | 1.390 | 1.390 | 1.340 | 1.370 | 1,054,732 | -0.01(-0.72%) |
Aug 18, 2022 | 1.390 | 1.420 | 1.360 | 1.380 | 2,697,367 | -0.02(-1.43%) |
Aug 17, 2022 | 1.420 | 1.450 | 1.380 | 1.400 | 1,380,691 | -0.05(-3.45%) |
Aug 16, 2022 | 1.460 | 1.500 | 1.420 | 1.450 | 2,899,312 | -0.02(-1.36%) |
Aug 15, 2022 | 1.490 | 1.520 | 1.440 | 1.470 | 4,103,426 | -0.03(-2.00%) |
Aug 12, 2022 | 1.460 | 1.530 | 1.460 | 1.500 | 3,643,046 | +0.04(+2.74%) |
Aug 11, 2022 | 1.540 | 1.560 | 1.390 | 1.460 | 4,277,980 | -0.02(-1.35%) |
Aug 10, 2022 | 1.500 | 1.520 | 1.420 | 1.480 | 1,007,220 | +0.04(+2.78%) |
Aug 09, 2022 | 1.480 | 1.500 | 1.380 | 1.440 | 1,298,901 | -0.04(-2.70%) |
Aug 08, 2022 | 1.510 | 1.550 | 1.460 | 1.480 | 866,948 | +0.02(+1.37%) |
Aug 05, 2022 | 1.500 | 1.510 | 1.390 | 1.460 | 1,677,809 | -0.09(-5.81%) |
Aug 04, 2022 | 1.620 | 1.620 | 1.490 | 1.550 | 1,882,632 | -0.07(-4.32%) |
Aug 03, 2022 | 1.650 | 1.650 | 1.570 | 1.620 | 746,807 | +0.02(+1.25%) |
Aug 02, 2022 | 1.570 | 1.630 | 1.570 | 1.600 | 412,600 | +0.01(+0.63%) |
Aug 01, 2022 | 1.620 | 1.660 | 1.570 | 1.590 | 516,316 | -0.02(-1.24%) |
Jul 29, 2022 | 1.690 | 1.690 | 1.560 | 1.610 | 731,188 | -0.07(-4.17%) |
Jul 28, 2022 | 1.710 | 1.730 | 1.650 | 1.680 | 390,496 | -0.02(-1.18%) |
Jul 27, 2022 | 1.680 | 1.730 | 1.655 | 1.700 | 540,434 | +0.03(+1.80%) |
Jul 26, 2022 | 1.710 | 1.730 | 1.645 | 1.670 | 483,435 | -0.03(-1.76%) |
Jul 25, 2022 | 1.850 | 1.850 | 1.690 | 1.700 | 698,832 | -0.15(-8.11%) |
Jul 22, 2022 | 2.130 | 2.135 | 1.810 | 1.850 | 994,502 | -0.29(-13.55%) |
Jul 21, 2022 | 1.930 | 2.140 | 1.920 | 2.140 | 1,765,545 | +0.21(+10.88%) |
Jul 20, 2022 | 1.920 | 2.020 | 1.905 | 1.930 | 1,222,333 | +0.02(+1.05%) |
Jul 19, 2022 | 1.920 | 1.940 | 1.870 | 1.910 | 557,347 | +0.03(+1.60%) |
Jul 18, 2022 | 1.930 | 1.980 | 1.850 | 1.880 | 381,057 | +0.01(+0.53%) |
Jul 15, 2022 | 2.000 | 2.000 | 1.840 | 1.870 | 535,377 | -0.08(-4.10%) |
Jul 14, 2022 | 1.980 | 1.980 | 1.895 | 1.950 | 443,021 | -0.04(-2.01%) |
Jul 13, 2022 | 1.930 | 2.060 | 1.920 | 1.990 | 995,689 | +0.00(+0.00%) |
Jul 12, 2022 | 2.100 | 2.160 | 1.920 | 1.990 | 879,773 | -0.11(-5.24%) |
Jul 11, 2022 | 2.260 | 2.270 | 2.080 | 2.100 | 1,151,160 | -0.22(-9.48%) |
Jul 08, 2022 | 2.240 | 2.360 | 2.180 | 2.320 | 676,589 | +0.08(+3.57%) |
Jul 07, 2022 | 2.110 | 2.290 | 2.085 | 2.240 | 579,319 | +0.13(+6.16%) |
Jul 06, 2022 | 2.090 | 2.210 | 2.070 | 2.110 | 606,291 | +0.00(+0.00%) |
Jul 05, 2022 | 1.920 | 2.120 | 1.870 | 2.110 | 705,017 | +0.19(+9.90%) |
Jul 01, 2022 | 1.880 | 1.940 | 1.850 | 1.920 | 559,575 | +0.07(+3.78%) |
Jun 30, 2022 | 1.760 | 1.860 | 1.720 | 1.850 | 426,385 | +0.05(+2.78%) |
Jun 29, 2022 | 1.800 | 1.840 | 1.755 | 1.800 | 525,853 | +0.00(+0.00%) |
Jun 28, 2022 | 1.940 | 1.950 | 1.780 | 1.800 | 792,594 | -0.14(-7.22%) |
Jun 27, 2022 | 2.100 | 2.100 | 1.910 | 1.940 | 541,491 | -0.15(-7.18%) |
Jun 24, 2022 | 2.130 | 2.170 | 1.970 | 2.090 | 703,464 | -0.01(-0.48%) |
Jun 23, 2022 | 1.950 | 2.130 | 1.940 | 2.100 | 825,931 | +0.16(+8.25%) |
Jun 22, 2022 | 1.790 | 1.970 | 1.782 | 1.940 | 587,522 | +0.12(+6.59%) |
Jun 21, 2022 | 1.760 | 1.900 | 1.755 | 1.820 | 549,623 | +0.09(+5.20%) |
Jun 17, 2022 | 1.750 | 1.800 | 1.655 | 1.730 | 1,087,612 | +0.05(+2.98%) |
Jun 16, 2022 | 1.590 | 1.690 | 1.555 | 1.680 | 826,523 | +0.01(+0.60%) |
Jun 15, 2022 | 1.600 | 1.720 | 1.582 | 1.670 | 752,638 | +0.10(+6.37%) |
Jun 14, 2022 | 1.610 | 1.620 | 1.545 | 1.570 | 452,470 | -0.05(-3.09%) |
Jun 13, 2022 | 1.590 | 1.655 | 1.560 | 1.620 | 641,236 | -0.05(-2.99%) |
Jun 10, 2022 | 1.700 | 1.740 | 1.640 | 1.670 | 888,332 | -0.17(-9.24%) |
Jun 09, 2022 | 1.870 | 1.910 | 1.830 | 1.840 | 405,998 | -0.03(-1.60%) |
Jun 08, 2022 | 1.880 | 1.950 | 1.840 | 1.870 | 450,134 | -0.01(-0.53%) |
Jun 07, 2022 | 1.730 | 1.920 | 1.730 | 1.880 | 547,684 | +0.11(+6.21%) |
Jun 06, 2022 | 1.870 | 1.880 | 1.730 | 1.770 | 561,851 | -0.04(-2.21%) |
Jun 03, 2022 | 1.810 | 1.880 | 1.800 | 1.810 | 460,023 | -0.08(-4.23%) |
Jun 02, 2022 | 1.800 | 1.910 | 1.790 | 1.890 | 449,593 | +0.09(+5.00%) |
Jun 01, 2022 | 1.870 | 1.920 | 1.755 | 1.800 | 1,007,253 | -0.05(-2.70%) |
May 31, 2022 | 1.840 | 1.990 | 1.780 | 1.850 | 4,498,951 | -0.02(-1.07%) |
May 27, 2022 | 1.720 | 1.925 | 1.681 | 1.870 | 1,320,029 | +0.17(+10.00%) |
May 26, 2022 | 1.730 | 1.780 | 1.700 | 1.700 | 754,570 | -0.03(-1.73%) |
May 25, 2022 | 1.740 | 1.790 | 1.680 | 1.730 | 793,155 | +0.00(+0.00%) |
May 24, 2022 | 1.810 | 1.815 | 1.690 | 1.730 | 946,808 | -0.14(-7.49%) |
May 23, 2022 | 1.920 | 1.940 | 1.810 | 1.870 | 617,461 | +0.00(+0.00%) |
May 20, 2022 | 1.980 | 2.070 | 1.800 | 1.870 | 1,138,151 | -0.07(-3.61%) |
May 19, 2022 | 1.870 | 2.010 | 1.850 | 1.940 | 898,872 | +0.01(+0.52%) |
May 18, 2022 | 1.970 | 2.010 | 1.860 | 1.930 | 1,018,417 | -0.10(-4.93%) |
May 17, 2022 | 2.000 | 2.080 | 1.960 | 2.030 | 801,589 | +0.07(+3.57%) |
May 16, 2022 | 2.100 | 2.140 | 1.930 | 1.960 | 758,579 | +0.03(+1.55%) |
May 13, 2022 | 1.950 | 2.090 | 1.900 | 1.930 | 1,662,170 | +0.05(+2.66%) |
May 12, 2022 | 1.700 | 1.880 | 1.680 | 1.880 | 1,495,509 | +0.15(+8.67%) |
May 11, 2022 | 1.900 | 1.940 | 1.660 | 1.730 | 1,630,196 | -0.21(-10.82%) |
May 10, 2022 | 1.920 | 2.080 | 1.765 | 1.940 | 1,678,784 | +0.04(+2.11%) |
May 09, 2022 | 2.030 | 2.080 | 1.880 | 1.900 | 1,212,379 | -0.18(-8.65%) |
May 06, 2022 | 2.200 | 2.210 | 2.030 | 2.080 | 885,106 | -0.13(-5.88%) |
May 05, 2022 | 2.410 | 2.420 | 2.200 | 2.210 | 762,183 | -0.29(-11.60%) |
May 04, 2022 | 2.290 | 2.500 | 2.200 | 2.500 | 1,116,397 | +0.20(+8.70%) |
May 03, 2022 | 2.350 | 2.370 | 2.240 | 2.300 | 717,488 | -0.03(-1.29%) |
May 02, 2022 | 2.340 | 2.420 | 2.210 | 2.330 | 969,885 | -0.05(-2.10%) |
Apr 29, 2022 | 2.400 | 2.590 | 2.360 | 2.380 | 951,176 | -0.10(-4.03%) |
Apr 28, 2022 | 2.330 | 2.520 | 2.270 | 2.480 | 1,119,487 | +0.17(+7.36%) |
Apr 27, 2022 | 2.330 | 2.362 | 2.270 | 2.310 | 585,273 | +0.00(+0.00%) |
Apr 26, 2022 | 2.470 | 2.500 | 2.310 | 2.310 | 719,847 | -0.17(-6.85%) |
Apr 25, 2022 | 2.400 | 2.510 | 2.400 | 2.480 | 773,462 | +0.06(+2.48%) |
Apr 22, 2022 | 2.320 | 2.480 | 2.320 | 2.420 | 765,442 | +0.02(+0.83%) |
Apr 21, 2022 | 2.540 | 2.660 | 2.370 | 2.400 | 843,239 | -0.13(-5.14%) |
Apr 20, 2022 | 2.610 | 2.620 | 2.520 | 2.530 | 466,910 | -0.08(-3.07%) |
Apr 19, 2022 | 2.600 | 2.680 | 2.570 | 2.610 | 753,353 | +0.04(+1.56%) |
Apr 18, 2022 | 2.590 | 2.680 | 2.540 | 2.570 | 1,055,204 | -0.04(-1.53%) |
Apr 14, 2022 | 2.790 | 2.792 | 2.610 | 2.610 | 788,219 | -0.19(-6.79%) |
Apr 13, 2022 | 2.730 | 2.830 | 2.720 | 2.800 | 800,646 | +0.11(+4.09%) |
Apr 12, 2022 | 2.840 | 2.860 | 2.630 | 2.690 | 728,562 | -0.07(-2.54%) |
Apr 11, 2022 | 2.860 | 2.860 | 2.700 | 2.760 | 939,964 | -0.13(-4.50%) |
Apr 08, 2022 | 3.080 | 3.125 | 2.860 | 2.890 | 732,072 | -0.22(-7.07%) |
Apr 07, 2022 | 3.250 | 3.250 | 3.040 | 3.110 | 726,745 | -0.14(-4.31%) |
Apr 06, 2022 | 3.140 | 3.290 | 3.050 | 3.250 | 811,345 | +0.07(+2.20%) |
Apr 05, 2022 | 3.360 | 3.370 | 3.140 | 3.180 | 650,676 | -0.15(-4.50%) |
Apr 04, 2022 | 3.300 | 3.410 | 3.275 | 3.330 | 647,054 | +0.03(+0.91%) |
Apr 01, 2022 | 3.230 | 3.300 | 3.160 | 3.300 | 573,326 | +0.08(+2.48%) |
Mar 31, 2022 | 3.330 | 3.400 | 3.220 | 3.220 | 882,609 | -0.11(-3.30%) |
Mar 30, 2022 | 3.450 | 3.570 | 3.320 | 3.330 | 997,131 | -0.14(-4.03%) |
Mar 29, 2022 | 3.250 | 3.480 | 3.250 | 3.470 | 1,481,069 | +0.25(+7.76%) |
Mar 28, 2022 | 3.250 | 3.320 | 3.180 | 3.220 | 1,006,885 | -0.04(-1.23%) |
Mar 25, 2022 | 3.250 | 3.280 | 3.160 | 3.260 | 1,021,830 | +0.01(+0.31%) |
Mar 24, 2022 | 3.230 | 3.260 | 3.130 | 3.250 | 784,187 | +0.01(+0.31%) |
Mar 23, 2022 | 3.250 | 3.360 | 3.170 | 3.240 | 494,814 | -0.05(-1.52%) |
Mar 22, 2022 | 3.190 | 3.310 | 3.170 | 3.290 | 721,592 | +0.13(+4.11%) |
Mar 21, 2022 | 3.250 | 3.300 | 3.125 | 3.160 | 599,279 | -0.12(-3.66%) |
Mar 18, 2022 | 3.140 | 3.380 | 3.130 | 3.280 | 710,400 | +0.12(+3.80%) |
Mar 17, 2022 | 3.070 | 3.225 | 3.041 | 3.160 | 665,257 | +0.10(+3.27%) |
Mar 16, 2022 | 2.980 | 3.090 | 2.890 | 3.060 | 1,330,766 | +0.14(+4.79%) |
Mar 15, 2022 | 2.940 | 2.990 | 2.865 | 2.920 | 641,727 | -0.02(-0.68%) |
Mar 14, 2022 | 3.140 | 3.170 | 2.910 | 2.940 | 756,727 | -0.24(-7.55%) |
Mar 11, 2022 | 3.310 | 3.370 | 3.120 | 3.180 | 708,339 | -0.07(-2.15%) |
Mar 10, 2022 | 3.260 | 3.360 | 3.235 | 3.250 | 684,438 | -0.10(-2.99%) |
Mar 09, 2022 | 3.100 | 3.360 | 3.070 | 3.350 | 1,547,251 | +0.32(+10.56%) |
Mar 08, 2022 | 2.970 | 3.150 | 2.860 | 3.030 | 1,220,057 | +0.07(+2.36%) |
Mar 07, 2022 | 2.890 | 3.050 | 2.870 | 2.960 | 983,756 | +0.04(+1.37%) |
Mar 04, 2022 | 2.990 | 3.080 | 2.895 | 2.920 | 1,155,687 | -0.08(-2.67%) |
Mar 03, 2022 | 3.210 | 3.215 | 2.990 | 3.000 | 960,324 | -0.23(-7.12%) |
Mar 02, 2022 | 3.160 | 3.240 | 3.070 | 3.230 | 1,086,244 | +0.06(+1.89%) |
Mar 01, 2022 | 3.050 | 3.280 | 3.050 | 3.170 | 1,039,747 | +0.08(+2.59%) |
Feb 28, 2022 | 2.970 | 3.090 | 2.930 | 3.090 | 1,350,643 | +0.07(+2.32%) |
Feb 25, 2022 | 2.970 | 3.110 | 2.970 | 3.020 | 793,646 | +0.09(+3.07%) |
Feb 24, 2022 | 2.540 | 2.940 | 2.540 | 2.930 | 964,819 | +0.17(+6.16%) |
Feb 23, 2022 | 2.830 | 2.850 | 2.720 | 2.760 | 938,705 | -0.05(-1.78%) |
Feb 22, 2022 | 2.860 | 2.940 | 2.770 | 2.810 | 959,974 | -0.07(-2.43%) |
Feb 18, 2022 | 2.880 | 0 | -0.01(-0.35%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.880 | 2.890 | 754,987 | -0.21(-6.77%) |
Feb 16, 2022 | 3.210 | 3.220 | 3.090 | 3.100 | 690,958 | -0.12(-3.73%) |
Feb 15, 2022 | 3.080 | 3.230 | 3.060 | 3.220 | 1,712,797 | +0.20(+6.62%) |
Feb 14, 2022 | 3.130 | 3.180 | 3.000 | 3.020 | 959,834 | -0.09(-2.89%) |
Feb 11, 2022 | 3.180 | 3.290 | 3.030 | 3.110 | 1,163,914 | -0.02(-0.64%) |
Feb 10, 2022 | 3.200 | 3.390 | 3.100 | 3.130 | 1,171,732 | -0.16(-4.86%) |
Feb 09, 2022 | 3.200 | 3.360 | 3.200 | 3.290 | 729,605 | +0.13(+4.11%) |
Feb 08, 2022 | 3.150 | 3.240 | 3.115 | 3.160 | 556,892 | -0.03(-0.94%) |
Feb 07, 2022 | 3.150 | 3.250 | 3.110 | 3.190 | 923,467 | +0.04(+1.27%) |
Feb 04, 2022 | 3.080 | 3.220 | 2.980 | 3.150 | 893,676 | +0.03(+0.96%) |
Feb 03, 2022 | 3.160 | 3.270 | 3.120 | 1,476,967 | -0.13(-4.00%) | |
Feb 02, 2022 | 3.620 | 3.630 | 3.230 | 3.250 | 940,229 | -0.33(-9.22%) |
Feb 01, 2022 | 3.600 | 3.680 | 3.480 | 3.580 | 1,098,570 | +0.03(+0.85%) |
Jan 31, 2022 | 3.370 | 3.550 | 1,169,154 | +0.19(+5.65%) | ||
Jan 28, 2022 | 3.340 | 3.390 | 3.175 | 3.360 | 1,204,282 | +0.05(+1.51%) |
Jan 27, 2022 | 3.530 | 3.620 | 3.305 | 3.310 | 885,722 | -0.19(-5.43%) |
Jan 26, 2022 | 3.660 | 3.840 | 3.440 | 3.500 | 971,623 | -0.09(-2.51%) |
Jan 25, 2022 | 3.500 | 3.770 | 3.370 | 3.590 | 1,388,028 | -0.04(-1.10%) |
Jan 24, 2022 | 3.530 | 3.660 | 3.290 | 3.630 | 1,590,993 | -0.03(-0.82%) |
Jan 21, 2022 | 3.810 | 3.940 | 3.630 | 3.660 | 1,387,172 | -0.15(-3.94%) |
Jan 20, 2022 | 3.830 | 4.060 | 3.780 | 3.810 | 1,218,192 | +0.00(+0.00%) |
Jan 19, 2022 | 3.790 | 4.010 | 3.780 | 3.810 | 963,967 | +0.01(+0.26%) |
Jan 18, 2022 | 3.790 | 3.920 | 3.728 | 3.800 | 875,867 | -0.09(-2.31%) |
Jan 14, 2022 | 3.890 | 0 | +0.04(+1.04%) | |||
Jan 13, 2022 | 4.010 | 4.050 | 3.830 | 3.850 | 1,069,411 | -0.14(-3.51%) |
Jan 12, 2022 | 4.310 | 4.340 | 3.980 | 3.990 | 950,330 | -0.28(-6.56%) |
Jan 11, 2022 | 4.260 | 4.340 | 4.130 | 4.270 | 564,947 | +0.04(+0.95%) |
Jan 10, 2022 | 4.090 | 4.250 | 3.950 | 4.230 | 1,217,460 | +0.10(+2.42%) |
Jan 07, 2022 | 4.120 | 4.340 | 4.065 | 4.130 | 603,978 | +0.00(+0.00%) |
Jan 06, 2022 | 4.220 | 4.280 | 4.040 | 4.130 | 855,286 | -0.06(-1.43%) |
Jan 05, 2022 | 4.390 | 4.470 | 4.150 | 4.190 | 894,878 | -0.24(-5.42%) |
Jan 04, 2022 | 4.640 | 4.640 | 4.320 | 4.430 | 693,077 | -0.21(-4.53%) |