Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.850 | 1.850 | 1.720 | 1.850 | 50,568 | +0.00(+0.00%) |
Nov 29, 2022 | 1.750 | 1.880 | 1.750 | 1.850 | 15,795 | +0.00(+0.00%) |
Nov 28, 2022 | 1.790 | 1.870 | 1.780 | 1.850 | 7,660 | -0.01(-0.54%) |
Nov 25, 2022 | 1.850 | 1.860 | 1.810 | 1.860 | 3,676 | +0.04(+2.20%) |
Nov 23, 2022 | 1.840 | 1.880 | 1.769 | 1.820 | 17,494 | -0.02(-1.09%) |
Nov 22, 2022 | 1.850 | 1.900 | 1.820 | 1.840 | 17,243 | -0.03(-1.60%) |
Nov 21, 2022 | 1.900 | 1.960 | 1.831 | 1.870 | 34,028 | -0.00(-0.24%) |
Nov 18, 2022 | 1.900 | 1.938 | 1.875 | 1.875 | 3,925 | +0.01(+0.78%) |
Nov 17, 2022 | 1.860 | 1.870 | 1.812 | 1.860 | 4,230 | +0.02(+1.09%) |
Nov 16, 2022 | 1.880 | 1.881 | 1.824 | 1.840 | 7,493 | -0.04(-2.13%) |
Nov 15, 2022 | 1.870 | 1.880 | 1.820 | 1.880 | 10,779 | +0.01(+0.53%) |
Nov 14, 2022 | 1.870 | 1.880 | 1.750 | 1.870 | 10,168 | +0.02(+1.08%) |
Nov 11, 2022 | 1.850 | 1.890 | 1.810 | 1.850 | 17,412 | -0.01(-0.54%) |
Nov 10, 2022 | 1.940 | 1.950 | 1.820 | 1.860 | 29,099 | -0.06(-3.04%) |
Nov 09, 2022 | 1.820 | 1.937 | 1.820 | 1.918 | 17,014 | +0.07(+3.70%) |
Nov 08, 2022 | 1.850 | 1.906 | 1.830 | 1.850 | 6,077 | -0.02(-1.07%) |
Nov 07, 2022 | 1.810 | 1.900 | 1.810 | 1.870 | 26,156 | +0.02(+1.08%) |
Nov 04, 2022 | 1.980 | 1.980 | 1.820 | 1.850 | 18,571 | -0.09(-4.64%) |
Nov 03, 2022 | 1.960 | 1.980 | 1.875 | 1.940 | 10,162 | -0.03(-1.52%) |
Nov 02, 2022 | 1.940 | 1.980 | 1.930 | 1.970 | 10,906 | +0.03(+1.55%) |
Nov 01, 2022 | 1.970 | 1.980 | 1.940 | 1.940 | 16,052 | -0.01(-0.51%) |
Oct 31, 2022 | 2.030 | 2.030 | 1.940 | 1.950 | 18,544 | -0.03(-1.52%) |
Oct 28, 2022 | 1.960 | 2.010 | 1.960 | 1.980 | 18,757 | +0.01(+0.51%) |
Oct 27, 2022 | 1.970 | 2.010 | 1.970 | 1.970 | 17,126 | -0.01(-0.51%) |
Oct 26, 2022 | 2.023 | 2.023 | 1.970 | 1.980 | 5,894 | -0.01(-0.35%) |
Oct 25, 2022 | 2.010 | 2.060 | 1.970 | 1.987 | 29,356 | -0.04(-2.12%) |
Oct 24, 2022 | 2.040 | 2.060 | 1.960 | 2.030 | 15,623 | -0.03(-1.46%) |
Oct 21, 2022 | 2.100 | 2.100 | 2.030 | 2.060 | 12,749 | -0.01(-0.48%) |
Oct 20, 2022 | 2.030 | 2.100 | 2.020 | 2.070 | 19,585 | +0.05(+2.47%) |
Oct 19, 2022 | 2.080 | 2.100 | 2.020 | 2.020 | 6,352 | -0.04(-1.94%) |
Oct 18, 2022 | 2.090 | 2.140 | 2.060 | 2.060 | 23,015 | +0.02(+0.98%) |
Oct 17, 2022 | 2.100 | 2.100 | 2.010 | 2.040 | 34,113 | -0.05(-2.39%) |
Oct 14, 2022 | 2.080 | 2.150 | 2.060 | 2.090 | 32,220 | +0.00(+0.24%) |
Oct 13, 2022 | 2.070 | 2.100 | 2.060 | 2.085 | 11,013 | -0.00(-0.24%) |
Oct 12, 2022 | 2.100 | 2.150 | 2.080 | 2.090 | 7,883 | -0.01(-0.48%) |
Oct 11, 2022 | 2.040 | 2.140 | 2.040 | 2.100 | 32,587 | +0.02(+1.01%) |
Oct 10, 2022 | 2.110 | 2.110 | 2.041 | 2.079 | 24,700 | -0.01(-0.53%) |
Oct 07, 2022 | 2.150 | 2.180 | 2.040 | 2.090 | 50,295 | -0.05(-2.34%) |
Oct 06, 2022 | 2.080 | 2.170 | 2.050 | 2.140 | 82,872 | +0.10(+4.90%) |
Oct 05, 2022 | 2.010 | 2.090 | 2.010 | 2.040 | 21,964 | -0.01(-0.49%) |
Oct 04, 2022 | 2.100 | 2.100 | 2.000 | 2.050 | 19,317 | +0.00(+0.00%) |
Oct 03, 2022 | 2.070 | 2.130 | 1.950 | 2.050 | 63,526 | +0.11(+5.67%) |
Sep 30, 2022 | 2.010 | 2.100 | 1.930 | 1.940 | 116,045 | -0.07(-3.48%) |
Sep 29, 2022 | 2.000 | 2.050 | 1.990 | 2.010 | 31,514 | -0.01(-0.50%) |
Sep 28, 2022 | 2.000 | 2.070 | 2.011 | 2.020 | 28,233 | +0.00(+0.00%) |
Sep 27, 2022 | 1.980 | 2.050 | 1.920 | 2.020 | 21,688 | +0.04(+2.03%) |
Sep 26, 2022 | 1.820 | 1.992 | 1.820 | 1.980 | 21,756 | +0.12(+6.45%) |
Sep 23, 2022 | 1.820 | 1.910 | 1.820 | 1.860 | 22,513 | +0.01(+0.54%) |
Sep 22, 2022 | 1.740 | 1.880 | 1.720 | 1.850 | 30,202 | +0.03(+1.65%) |
Sep 21, 2022 | 1.910 | 1.931 | 1.820 | 1.820 | 13,570 | -0.11(-5.70%) |
Sep 20, 2022 | 2.000 | 2.000 | 1.920 | 1.930 | 17,088 | -0.09(-4.46%) |
Sep 19, 2022 | 2.020 | 2.040 | 1.990 | 2.020 | 26,440 | -0.01(-0.49%) |
Sep 16, 2022 | 2.010 | 2.050 | 2.000 | 2.030 | 48,723 | +0.00(+0.00%) |
Sep 15, 2022 | 2.010 | 2.070 | 2.010 | 2.030 | 34,719 | +0.02(+1.00%) |
Sep 14, 2022 | 2.040 | 2.070 | 2.002 | 2.010 | 57,710 | -0.03(-1.47%) |
Sep 13, 2022 | 2.040 | 2.050 | 2.000 | 2.040 | 31,586 | +0.01(+0.49%) |
Sep 12, 2022 | 1.970 | 2.070 | 1.900 | 2.030 | 83,906 | +0.12(+6.28%) |
Sep 09, 2022 | 1.800 | 1.910 | 1.800 | 1.910 | 31,111 | +0.06(+3.24%) |
Sep 08, 2022 | 1.780 | 1.871 | 1.700 | 1.850 | 25,252 | +0.05(+2.78%) |
Sep 07, 2022 | 1.770 | 1.840 | 1.751 | 1.800 | 23,567 | +0.00(+0.00%) |
Sep 06, 2022 | 1.900 | 1.900 | 1.740 | 1.800 | 114,106 | -0.10(-5.26%) |
Sep 02, 2022 | 1.720 | 1.910 | 1.720 | 1.900 | 84,340 | +0.16(+9.20%) |
Sep 01, 2022 | 1.940 | 1.980 | 1.700 | 1.740 | 282,815 | -0.25(-12.56%) |
Aug 31, 2022 | 2.060 | 2.100 | 1.950 | 1.990 | 227,546 | -0.06(-2.93%) |
Aug 30, 2022 | 2.100 | 2.110 | 1.950 | 2.050 | 105,858 | -0.04(-1.91%) |
Aug 29, 2022 | 2.040 | 2.160 | 2.015 | 2.090 | 193,870 | +0.06(+2.96%) |
Aug 26, 2022 | 2.010 | 2.060 | 1.880 | 2.030 | 111,324 | +0.00(+0.00%) |
Aug 25, 2022 | 2.090 | 2.090 | 1.940 | 2.030 | 132,575 | -0.02(-0.98%) |
Aug 24, 2022 | 2.200 | 2.200 | 1.991 | 2.050 | 314,415 | -0.01(-0.49%) |
Aug 23, 2022 | 1.890 | 2.100 | 1.840 | 2.060 | 270,442 | +0.22(+11.96%) |
Aug 22, 2022 | 1.750 | 1.860 | 1.750 | 1.840 | 81,827 | +0.12(+6.98%) |
Aug 19, 2022 | 1.850 | 1.980 | 1.700 | 1.720 | 183,292 | -0.03(-1.71%) |
Aug 18, 2022 | 1.790 | 1.800 | 1.740 | 1.750 | 72,525 | +0.03(+2.04%) |
Aug 17, 2022 | 1.690 | 1.770 | 1.690 | 1.715 | 66,006 | +0.05(+2.69%) |
Aug 16, 2022 | 1.600 | 1.680 | 1.600 | 1.670 | 50,647 | -0.01(-0.60%) |
Aug 15, 2022 | 1.510 | 1.680 | 1.510 | 1.680 | 55,889 | +0.11(+7.01%) |
Aug 12, 2022 | 1.600 | 1.600 | 1.560 | 1.570 | 38,902 | -0.01(-0.63%) |
Aug 11, 2022 | 1.500 | 1.580 | 1.500 | 1.580 | 46,393 | +0.08(+5.34%) |
Aug 10, 2022 | 1.450 | 1.500 | 1.453 | 1.500 | 28,847 | +0.01(+1.00%) |
Aug 09, 2022 | 1.560 | 1.560 | 1.460 | 1.485 | 46,321 | -0.00(-0.34%) |
Aug 08, 2022 | 1.570 | 1.570 | 1.436 | 1.490 | 89,338 | +0.04(+2.76%) |
Aug 05, 2022 | 1.418 | 1.500 | 1.410 | 1.450 | 40,640 | +0.01(+0.69%) |
Aug 04, 2022 | 1.350 | 1.450 | 1.350 | 1.440 | 17,546 | +0.08(+5.88%) |
Aug 03, 2022 | 1.490 | 1.500 | 1.330 | 1.360 | 100,599 | -0.08(-5.56%) |
Aug 02, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 30,175 | +0.00(+0.00%) |
Aug 01, 2022 | 1.560 | 1.560 | 1.400 | 1.440 | 26,557 | -0.01(-0.69%) |
Jul 29, 2022 | 1.440 | 1.500 | 1.400 | 1.450 | 19,665 | -0.02(-1.36%) |
Jul 28, 2022 | 1.550 | 1.550 | 1.440 | 1.470 | 24,558 | -0.04(-2.65%) |
Jul 27, 2022 | 1.470 | 1.550 | 1.470 | 1.510 | 39,591 | +0.01(+0.67%) |
Jul 26, 2022 | 1.480 | 1.550 | 1.480 | 1.500 | 19,598 | -0.05(-3.23%) |
Jul 25, 2022 | 1.590 | 1.590 | 1.520 | 1.550 | 6,928 | -0.01(-0.64%) |
Jul 22, 2022 | 1.560 | 1.562 | 1.490 | 1.560 | 24,835 | +0.03(+1.96%) |
Jul 21, 2022 | 1.510 | 1.540 | 1.508 | 1.530 | 14,419 | +0.01(+0.66%) |
Jul 20, 2022 | 1.500 | 1.550 | 1.500 | 1.520 | 4,680 | +0.00(+0.00%) |
Jul 19, 2022 | 1.610 | 1.610 | 1.510 | 1.520 | 12,562 | +0.00(+0.00%) |
Jul 18, 2022 | 1.520 | 1.575 | 1.500 | 1.520 | 16,508 | -0.01(-0.65%) |
Jul 15, 2022 | 1.590 | 1.590 | 1.530 | 1.530 | 18,510 | -0.07(-4.37%) |
Jul 14, 2022 | 1.540 | 1.600 | 1.530 | 1.600 | 35,527 | +0.05(+3.22%) |
Jul 13, 2022 | 1.500 | 1.580 | 1.500 | 1.550 | 16,149 | +0.03(+1.97%) |
Jul 12, 2022 | 1.460 | 1.560 | 1.460 | 1.520 | 16,968 | +0.02(+1.33%) |
Jul 11, 2022 | 1.640 | 1.640 | 1.490 | 1.500 | 28,226 | -0.03(-1.96%) |
Jul 08, 2022 | 1.624 | 1.624 | 1.480 | 1.530 | 21,295 | +0.03(+2.00%) |
Jul 07, 2022 | 1.480 | 1.530 | 1.460 | 1.500 | 39,358 | +0.01(+1.01%) |
Jul 06, 2022 | 1.540 | 1.540 | 1.450 | 1.485 | 47,120 | -0.00(-0.34%) |
Jul 05, 2022 | 1.550 | 1.550 | 1.450 | 1.490 | 28,556 | +0.03(+2.05%) |
Jul 01, 2022 | 1.420 | 1.500 | 1.420 | 1.460 | 37,659 | +0.01(+0.69%) |
Jun 30, 2022 | 1.393 | 1.520 | 1.393 | 1.450 | 17,680 | +0.01(+0.69%) |
Jun 29, 2022 | 1.320 | 1.480 | 1.310 | 1.440 | 52,509 | +0.01(+0.70%) |
Jun 28, 2022 | 1.450 | 1.528 | 1.400 | 1.430 | 78,003 | -0.02(-1.38%) |
Jun 27, 2022 | 1.400 | 1.500 | 1.370 | 1.450 | 17,187 | +0.03(+2.11%) |
Jun 24, 2022 | 1.500 | 1.540 | 1.340 | 1.420 | 51,912 | -0.05(-3.40%) |
Jun 23, 2022 | 1.550 | 1.550 | 1.460 | 1.470 | 23,795 | -0.03(-2.00%) |
Jun 22, 2022 | 1.420 | 1.500 | 1.320 | 1.500 | 73,662 | +0.08(+5.63%) |
Jun 21, 2022 | 1.380 | 1.450 | 1.330 | 1.420 | 40,745 | +0.00(+0.00%) |
Jun 17, 2022 | 1.360 | 1.450 | 1.276 | 1.420 | 35,829 | -0.01(-0.70%) |
Jun 16, 2022 | 1.410 | 1.450 | 1.230 | 1.430 | 47,525 | +0.02(+1.42%) |
Jun 15, 2022 | 1.450 | 1.520 | 1.370 | 1.410 | 511,467 | -0.04(-2.76%) |
Jun 14, 2022 | 1.490 | 1.500 | 1.430 | 1.450 | 12,695 | -0.02(-1.36%) |
Jun 13, 2022 | 1.430 | 1.470 | 1.320 | 1.470 | 39,580 | +0.03(+2.08%) |
Jun 10, 2022 | 1.520 | 1.550 | 1.380 | 1.440 | 73,837 | -0.12(-7.69%) |
Jun 09, 2022 | 1.600 | 1.640 | 1.520 | 1.560 | 24,471 | -0.08(-4.88%) |
Jun 08, 2022 | 1.640 | 1.680 | 1.600 | 1.640 | 25,469 | +0.02(+1.23%) |
Jun 07, 2022 | 1.540 | 1.660 | 1.540 | 1.620 | 17,802 | +0.04(+2.53%) |
Jun 06, 2022 | 1.670 | 1.670 | 1.570 | 1.580 | 51,583 | -0.05(-3.07%) |
Jun 03, 2022 | 1.640 | 1.680 | 1.600 | 1.630 | 20,795 | -0.01(-0.61%) |
Jun 02, 2022 | 1.630 | 1.690 | 1.626 | 1.640 | 37,120 | -0.03(-1.80%) |
Jun 01, 2022 | 1.700 | 1.700 | 1.560 | 1.670 | 36,582 | -0.01(-0.60%) |
May 31, 2022 | 1.625 | 1.700 | 1.625 | 1.680 | 17,747 | +0.02(+1.20%) |
May 27, 2022 | 1.600 | 1.700 | 1.600 | 1.660 | 52,208 | +0.06(+3.75%) |
May 26, 2022 | 1.660 | 1.660 | 1.560 | 1.600 | 13,147 | +0.05(+3.23%) |
May 25, 2022 | 1.520 | 1.610 | 1.510 | 1.550 | 21,261 | +0.00(+0.00%) |
May 24, 2022 | 1.640 | 1.670 | 1.550 | 1.550 | 19,825 | -0.14(-8.28%) |
May 23, 2022 | 1.670 | 1.720 | 1.590 | 1.690 | 49,179 | +0.06(+3.68%) |
May 20, 2022 | 1.620 | 1.680 | 1.550 | 1.630 | 68,638 | +0.05(+3.16%) |
May 19, 2022 | 1.420 | 1.580 | 1.410 | 1.580 | 39,760 | +0.12(+8.22%) |
May 18, 2022 | 1.480 | 1.510 | 1.455 | 1.460 | 45,256 | -0.05(-3.31%) |
May 17, 2022 | 1.420 | 1.510 | 1.355 | 1.510 | 55,858 | +0.13(+9.42%) |
May 16, 2022 | 1.410 | 1.430 | 1.380 | 1.380 | 24,494 | -0.02(-1.43%) |
May 13, 2022 | 1.350 | 1.450 | 1.320 | 1.400 | 64,247 | +0.08(+6.06%) |
May 12, 2022 | 1.150 | 1.350 | 1.100 | 1.320 | 155,716 | +0.14(+11.86%) |
May 11, 2022 | 1.300 | 1.350 | 1.170 | 1.180 | 159,610 | -0.16(-11.94%) |
May 10, 2022 | 1.270 | 1.370 | 1.250 | 1.340 | 65,131 | +0.04(+3.08%) |
May 09, 2022 | 1.470 | 1.490 | 1.250 | 1.300 | 213,721 | -0.20(-13.33%) |
May 06, 2022 | 1.530 | 1.530 | 1.470 | 1.500 | 69,802 | -0.03(-2.22%) |
May 05, 2022 | 1.610 | 1.620 | 1.520 | 1.534 | 70,467 | -0.08(-4.72%) |
May 04, 2022 | 1.600 | 1.640 | 1.550 | 1.610 | 53,478 | +0.01(+0.63%) |
May 03, 2022 | 1.590 | 1.630 | 1.550 | 1.600 | 88,444 | +0.03(+1.91%) |
May 02, 2022 | 1.630 | 1.630 | 1.520 | 1.570 | 72,175 | +0.03(+1.95%) |
Apr 29, 2022 | 1.580 | 1.643 | 1.525 | 1.540 | 70,186 | -0.08(-4.94%) |
Apr 28, 2022 | 1.610 | 1.670 | 1.520 | 1.620 | 192,618 | -0.04(-2.41%) |
Apr 27, 2022 | 1.620 | 1.750 | 1.602 | 1.660 | 94,593 | +0.05(+3.11%) |
Apr 26, 2022 | 1.690 | 1.720 | 1.570 | 1.610 | 169,902 | -0.12(-6.94%) |
Apr 25, 2022 | 1.500 | 1.740 | 1.500 | 1.730 | 234,662 | +0.14(+8.81%) |
Apr 22, 2022 | 1.570 | 1.610 | 1.510 | 1.590 | 143,150 | +0.04(+2.58%) |
Apr 21, 2022 | 1.560 | 1.610 | 1.510 | 1.550 | 220,177 | -0.03(-1.90%) |
Apr 20, 2022 | 1.500 | 1.600 | 1.400 | 1.580 | 192,712 | +0.06(+3.95%) |
Apr 19, 2022 | 1.480 | 1.590 | 1.400 | 1.520 | 458,361 | +0.08(+5.56%) |
Apr 18, 2022 | 1.380 | 1.470 | 1.280 | 1.440 | 625,047 | -0.05(-3.36%) |
Apr 14, 2022 | 1.730 | 1.730 | 1.470 | 1.490 | 748,584 | -0.24(-13.87%) |
Apr 13, 2022 | 1.750 | 1.817 | 1.650 | 1.730 | 1,528,977 | -0.26(-13.07%) |
Apr 12, 2022 | 2.600 | 2.850 | 1.910 | 1.990 | 35,499,168 | -0.16(-7.44%) |
Apr 11, 2022 | 2.050 | 2.180 | 1.950 | 2.150 | 66,632 | +0.08(+3.80%) |
Apr 08, 2022 | 2.090 | 2.100 | 2.060 | 2.071 | 6,362 | +0.00(+0.06%) |
Apr 07, 2022 | 2.070 | 2.100 | 2.050 | 2.070 | 27,007 | -0.01(-0.48%) |
Apr 06, 2022 | 2.129 | 2.129 | 2.050 | 2.080 | 29,215 | -0.02(-0.95%) |
Apr 05, 2022 | 2.150 | 2.150 | 2.070 | 2.100 | 41,786 | -0.07(-3.23%) |
Apr 04, 2022 | 2.060 | 2.195 | 2.060 | 2.170 | 104,165 | +0.08(+3.83%) |
Apr 01, 2022 | 2.020 | 2.160 | 2.010 | 2.090 | 27,550 | +0.02(+0.97%) |
Mar 31, 2022 | 2.020 | 2.100 | 2.020 | 2.070 | 40,643 | +0.00(+0.00%) |
Mar 30, 2022 | 2.070 | 2.200 | 2.020 | 2.070 | 88,904 | -0.05(-2.36%) |
Mar 29, 2022 | 2.085 | 2.160 | 2.060 | 2.120 | 58,662 | +0.07(+3.41%) |
Mar 28, 2022 | 2.080 | 2.140 | 2.010 | 2.050 | 83,412 | -0.09(-4.21%) |
Mar 25, 2022 | 2.100 | 2.150 | 2.100 | 2.140 | 39,912 | -0.01(-0.47%) |
Mar 24, 2022 | 2.090 | 2.170 | 2.090 | 2.150 | 38,199 | +0.03(+1.42%) |
Mar 23, 2022 | 2.110 | 2.210 | 2.060 | 2.120 | 86,378 | +0.00(+0.00%) |
Mar 22, 2022 | 2.110 | 2.200 | 2.027 | 2.120 | 117,396 | +0.03(+1.44%) |
Mar 21, 2022 | 2.140 | 2.210 | 2.030 | 2.090 | 97,851 | -0.10(-4.57%) |
Mar 18, 2022 | 2.080 | 2.250 | 2.080 | 2.190 | 105,737 | +0.08(+3.79%) |
Mar 17, 2022 | 1.980 | 2.120 | 1.980 | 2.110 | 52,944 | +0.11(+5.50%) |
Mar 16, 2022 | 2.010 | 2.082 | 1.960 | 2.000 | 83,390 | +0.05(+2.56%) |
Mar 15, 2022 | 1.930 | 2.020 | 1.910 | 1.950 | 82,294 | +0.06(+3.17%) |
Mar 14, 2022 | 2.060 | 2.175 | 1.880 | 1.890 | 148,024 | -0.20(-9.57%) |
Mar 11, 2022 | 2.110 | 2.200 | 2.054 | 2.090 | 67,638 | -0.02(-0.95%) |
Mar 10, 2022 | 2.130 | 2.240 | 2.060 | 2.110 | 178,076 | -0.05(-2.31%) |
Mar 09, 2022 | 1.980 | 2.170 | 1.980 | 2.160 | 126,559 | +0.19(+9.64%) |
Mar 08, 2022 | 2.080 | 2.080 | 1.910 | 1.970 | 134,774 | -0.04(-1.99%) |
Mar 07, 2022 | 2.170 | 2.170 | 2.010 | 2.010 | 120,483 | -0.17(-7.80%) |
Mar 04, 2022 | 2.190 | 2.240 | 2.080 | 2.180 | 165,411 | -0.03(-1.36%) |
Mar 03, 2022 | 2.130 | 2.250 | 1.950 | 2.210 | 413,943 | +0.10(+4.74%) |
Mar 02, 2022 | 2.150 | 2.190 | 2.080 | 2.110 | 62,632 | -0.08(-3.65%) |
Mar 01, 2022 | 2.100 | 2.200 | 2.050 | 2.190 | 293,707 | +0.12(+5.80%) |
Feb 28, 2022 | 2.070 | 2.180 | 2.064 | 2.070 | 112,361 | -0.07(-3.27%) |
Feb 25, 2022 | 2.180 | 2.190 | 2.040 | 2.140 | 159,517 | +0.09(+4.39%) |
Feb 24, 2022 | 1.880 | 2.070 | 1.880 | 2.050 | 228,399 | -0.04(-1.91%) |
Feb 23, 2022 | 2.230 | 2.290 | 2.035 | 2.090 | 208,334 | -0.11(-5.00%) |
Feb 22, 2022 | 1.990 | 2.250 | 1.980 | 2.200 | 195,895 | +0.11(+5.26%) |
Feb 18, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Feb 17, 2022 | 2.120 | 2.200 | 2.080 | 2.150 | 166,246 | -0.04(-1.83%) |
Feb 16, 2022 | 2.170 | 2.270 | 2.100 | 2.190 | 266,970 | -0.02(-0.90%) |
Feb 15, 2022 | 2.160 | 2.240 | 2.070 | 2.210 | 603,474 | +0.07(+3.27%) |
Feb 14, 2022 | 2.490 | 2.489 | 2.100 | 2.140 | 532,809 | -0.30(-12.30%) |
Feb 11, 2022 | 2.440 | 2.550 | 2.210 | 2.440 | 612,256 | +0.01(+0.41%) |
Feb 10, 2022 | 2.200 | 2.850 | 2.170 | 2.430 | 1,344,077 | +0.10(+4.29%) |
Feb 09, 2022 | 2.400 | 2.550 | 2.210 | 2.330 | 1,326,323 | -0.27(-10.38%) |
Feb 08, 2022 | 2.110 | 2.700 | 2.010 | 2.600 | 6,211,103 | +0.50(+23.81%) |
Feb 07, 2022 | 1.990 | 2.130 | 1.880 | 2.100 | 1,519,566 | +0.13(+6.60%) |
Feb 04, 2022 | 1.920 | 2.100 | 1.860 | 1.970 | 2,927,856 | -0.03(-1.50%) |
Feb 03, 2022 | 1.960 | 1.930 | 2.000 | 64,362,752 | +0.43(+27.39%) | |
Feb 02, 2022 | 1.700 | 1.700 | 1.507 | 1.570 | 98,272 | -0.11(-6.55%) |
Feb 01, 2022 | 1.840 | 1.890 | 1.670 | 1.680 | 202,267 | -0.17(-9.19%) |
Jan 31, 2022 | 1.490 | 2.100 | 1.850 | 449,292 | +0.41(+28.47%) | |
Jan 28, 2022 | 1.420 | 1.510 | 1.420 | 1.440 | 16,544 | -0.07(-4.64%) |
Jan 27, 2022 | 1.530 | 1.600 | 1.490 | 1.510 | 17,875 | -0.06(-3.82%) |
Jan 26, 2022 | 1.550 | 1.690 | 1.550 | 1.570 | 36,000 | -0.02(-1.26%) |
Jan 25, 2022 | 1.370 | 1.610 | 1.360 | 1.590 | 36,297 | +0.17(+11.97%) |
Jan 24, 2022 | 1.600 | 1.600 | 1.250 | 1.420 | 262,347 | -0.18(-11.25%) |
Jan 21, 2022 | 1.650 | 1.680 | 1.570 | 1.600 | 51,042 | -0.09(-5.33%) |
Jan 20, 2022 | 1.690 | 1.774 | 1.690 | 1.690 | 33,764 | -0.05(-2.87%) |
Jan 19, 2022 | 1.730 | 1.800 | 1.660 | 1.740 | 75,116 | +0.02(+1.16%) |
Jan 18, 2022 | 1.740 | 1.820 | 1.700 | 1.720 | 23,136 | -0.04(-2.27%) |
Jan 14, 2022 | 1.760 | 0 | +0.04(+2.33%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.720 | 1.720 | 79,683 | -0.15(-8.02%) |
Jan 12, 2022 | 1.880 | 1.899 | 1.830 | 1.870 | 18,467 | +0.00(+0.00%) |
Jan 11, 2022 | 1.800 | 1.900 | 1.759 | 1.870 | 33,352 | +0.12(+6.86%) |
Jan 10, 2022 | 1.740 | 1.790 | 1.700 | 1.750 | 81,359 | +0.06(+3.55%) |
Jan 07, 2022 | 1.760 | 1.819 | 1.670 | 1.690 | 59,209 | -0.10(-5.59%) |
Jan 06, 2022 | 1.770 | 1.800 | 1.650 | 1.790 | 145,008 | +0.02(+1.13%) |
Jan 05, 2022 | 1.880 | 1.895 | 1.760 | 1.770 | 47,628 | -0.09(-4.84%) |
Jan 04, 2022 | 1.940 | 2.000 | 1.810 | 1.860 | 126,856 | -0.13(-6.53%) |
Jan 03, 2022 | 1.920 | 2.020 | 1.920 | 1.990 | 128,545 | +0.05(+2.58%) |
Dec 31, 2021 | 2.040 | 2.080 | 1.850 | 1.940 | 147,421 | -0.13(-6.28%) |
Dec 30, 2021 | 2.110 | 2.160 | 2.030 | 2.070 | 177,913 | -0.01(-0.48%) |
Dec 29, 2021 | 2.210 | 2.210 | 2.060 | 2.080 | 157,850 | -0.18(-7.96%) |
Dec 28, 2021 | 2.490 | 2.490 | 2.220 | 2.260 | 152,880 | -0.27(-10.67%) |
Dec 27, 2021 | 2.440 | 2.588 | 2.290 | 2.530 | 292,292 | +0.04(+1.61%) |
Dec 23, 2021 | 2.310 | 2.500 | 2.051 | 2.490 | 1,372,251 | +0.25(+11.16%) |
Dec 22, 2021 | 2.130 | 2.380 | 2.085 | 2.240 | 2,106,394 | +0.13(+6.16%) |
Dec 21, 2021 | 2.020 | 2.110 | 1.935 | 2.110 | 192,674 | +0.10(+4.98%) |
Dec 20, 2021 | 2.000 | 2.180 | 1.980 | 2.010 | 1,564,550 | +0.26(+14.86%) |
Dec 17, 2021 | 1.710 | 1.800 | 1.680 | 1.750 | 47,396 | +0.04(+2.34%) |
Dec 16, 2021 | 1.680 | 1.820 | 1.670 | 1.710 | 50,618 | -0.01(-0.58%) |
Dec 15, 2021 | 1.760 | 1.810 | 1.700 | 1.720 | 87,776 | -0.04(-2.27%) |
Dec 14, 2021 | 1.750 | 1.870 | 1.700 | 1.760 | 53,919 | +0.00(+0.00%) |
Dec 13, 2021 | 1.900 | 1.970 | 1.650 | 1.760 | 94,869 | -0.17(-8.81%) |
Dec 10, 2021 | 1.980 | 2.000 | 1.880 | 1.930 | 45,223 | -0.02(-1.03%) |
Dec 09, 2021 | 1.950 | 2.050 | 1.950 | 1.950 | 31,796 | -0.05(-2.50%) |
Dec 08, 2021 | 2.120 | 2.120 | 1.950 | 2.000 | 56,709 | +0.02(+1.27%) |
Dec 07, 2021 | 1.974 | 2.120 | 1.800 | 1.975 | 79,351 | +0.08(+3.95%) |
Dec 06, 2021 | 1.900 | 1.990 | 1.841 | 1.900 | 55,672 | +0.02(+1.06%) |
Dec 03, 2021 | 2.030 | 2.080 | 1.870 | 1.880 | 55,970 | -0.13(-6.47%) |
Dec 02, 2021 | 1.964 | 2.054 | 1.964 | 2.010 | 62,321 | -0.04(-1.95%) |