Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.010 | 1.060 | 0.9550 | 1.060 | 1,771,155 | +0.03(+2.91%) |
Nov 29, 2022 | 1.040 | 1.060 | 1.000 | 1.030 | 919,651 | -0.01(-0.96%) |
Nov 28, 2022 | 1.040 | 1.050 | 1.010 | 1.040 | 849,857 | -0.04(-3.70%) |
Nov 25, 2022 | 1.050 | 1.080 | 1.044 | 1.080 | 462,975 | +0.02(+1.89%) |
Nov 23, 2022 | 1.090 | 1.090 | 1.020 | 1.060 | 867,590 | +0.00(+0.00%) |
Nov 22, 2022 | 1.050 | 1.095 | 1.010 | 1.060 | 830,395 | +0.01(+0.95%) |
Nov 21, 2022 | 1.190 | 1.190 | 1.010 | 1.050 | 1,709,936 | -0.06(-5.41%) |
Nov 18, 2022 | 1.200 | 1.200 | 1.070 | 1.110 | 1,300,121 | -0.05(-4.31%) |
Nov 17, 2022 | 1.180 | 1.230 | 1.130 | 1.160 | 1,492,629 | -0.05(-4.13%) |
Nov 16, 2022 | 1.300 | 1.300 | 1.190 | 1.210 | 1,278,971 | -0.11(-8.33%) |
Nov 15, 2022 | 1.250 | 1.340 | 1.240 | 1.320 | 2,095,405 | +0.14(+11.86%) |
Nov 14, 2022 | 1.220 | 1.250 | 1.170 | 1.180 | 1,693,115 | -0.02(-1.67%) |
Nov 11, 2022 | 1.250 | 1.350 | 1.180 | 1.200 | 1,530,468 | -0.09(-6.98%) |
Nov 10, 2022 | 1.220 | 1.320 | 1.130 | 1.290 | 2,120,270 | +0.12(+10.26%) |
Nov 09, 2022 | 1.230 | 1.265 | 1.160 | 1.170 | 1,351,619 | -0.10(-7.87%) |
Nov 08, 2022 | 1.610 | 1.610 | 1.180 | 1.270 | 4,717,870 | -0.36(-22.09%) |
Nov 07, 2022 | 1.550 | 1.660 | 1.470 | 1.630 | 1,167,962 | +0.10(+6.54%) |
Nov 04, 2022 | 1.500 | 1.550 | 1.460 | 1.530 | 1,156,677 | +0.07(+4.79%) |
Nov 03, 2022 | 1.480 | 1.570 | 1.450 | 1.460 | 745,907 | -0.01(-0.68%) |
Nov 02, 2022 | 1.550 | 1.460 | 1.470 | 559,760 | -0.09(-5.77%) | |
Nov 01, 2022 | 1.610 | 1.640 | 1.530 | 1.560 | 786,270 | +0.01(+0.65%) |
Oct 31, 2022 | 1.420 | 1.565 | 1.390 | 1.550 | 1,216,689 | +0.13(+9.15%) |
Oct 28, 2022 | 1.480 | 1.510 | 1.400 | 1.420 | 854,699 | -0.04(-2.74%) |
Oct 27, 2022 | 1.530 | 1.560 | 1.450 | 1.460 | 657,688 | -0.03(-2.01%) |
Oct 26, 2022 | 1.410 | 1.695 | 1.410 | 1.490 | 1,473,123 | -0.05(-3.25%) |
Oct 25, 2022 | 1.380 | 1.560 | 1.370 | 1.540 | 1,731,353 | +0.15(+10.79%) |
Oct 24, 2022 | 1.440 | 1.450 | 1.280 | 1.390 | 1,994,805 | -0.04(-2.80%) |
Oct 21, 2022 | 1.410 | 1.450 | 1.350 | 1.430 | 1,310,363 | +0.00(+0.00%) |
Oct 20, 2022 | 1.580 | 1.605 | 1.420 | 1.430 | 1,111,792 | -0.19(-11.73%) |
Oct 19, 2022 | 1.440 | 1.645 | 1.400 | 1.620 | 2,832,388 | +0.14(+9.46%) |
Oct 18, 2022 | 1.470 | 1.540 | 1.420 | 1.480 | 777,363 | +0.06(+4.23%) |
Oct 17, 2022 | 1.430 | 1.462 | 1.390 | 1.420 | 663,371 | +0.04(+2.90%) |
Oct 14, 2022 | 1.460 | 1.530 | 1.350 | 1.380 | 660,035 | -0.06(-4.17%) |
Oct 13, 2022 | 1.330 | 1.480 | 1.320 | 1.440 | 1,082,512 | +0.04(+2.86%) |
Oct 12, 2022 | 1.440 | 1.440 | 1.355 | 1.400 | 839,949 | -0.05(-3.45%) |
Oct 11, 2022 | 1.480 | 1.530 | 1.400 | 1.450 | 1,412,299 | -0.06(-3.97%) |
Oct 10, 2022 | 1.690 | 1.700 | 1.450 | 1.510 | 2,226,329 | -0.16(-9.58%) |
Oct 07, 2022 | 1.750 | 1.770 | 1.643 | 1.670 | 1,004,935 | -0.13(-7.22%) |
Oct 06, 2022 | 1.900 | 1.980 | 1.755 | 1.800 | 1,024,437 | -0.08(-4.26%) |
Oct 05, 2022 | 1.890 | 1.910 | 1.805 | 1.880 | 777,610 | -0.05(-2.59%) |
Oct 04, 2022 | 1.810 | 1.940 | 1.810 | 1.930 | 1,669,285 | +0.19(+10.92%) |
Oct 03, 2022 | 1.750 | 1.780 | 1.650 | 1.740 | 681,355 | +0.07(+4.19%) |
Sep 30, 2022 | 1.650 | 1.820 | 1.620 | 1.670 | 1,392,236 | +0.00(+0.00%) |
Sep 29, 2022 | 1.710 | 1.710 | 1.600 | 1.670 | 2,433,519 | -0.11(-6.18%) |
Sep 28, 2022 | 1.680 | 1.810 | 1.620 | 1.780 | 1,890,153 | +0.13(+7.88%) |
Sep 27, 2022 | 1.700 | 1.780 | 1.630 | 1.650 | 940,303 | +0.01(+0.61%) |
Sep 26, 2022 | 1.770 | 1.875 | 1.600 | 1.640 | 2,411,167 | -0.14(-7.87%) |
Sep 23, 2022 | 1.800 | 1.850 | 1.730 | 1.780 | 1,640,517 | -0.13(-6.81%) |
Sep 22, 2022 | 2.020 | 2.079 | 1.800 | 1.910 | 2,970,211 | -0.18(-8.61%) |
Sep 21, 2022 | 2.100 | 2.210 | 1.985 | 2.090 | 2,295,610 | +0.06(+2.96%) |
Sep 20, 2022 | 2.220 | 2.250 | 2.010 | 2.030 | 2,420,601 | -0.21(-9.38%) |
Sep 19, 2022 | 2.340 | 2.410 | 2.135 | 2.240 | 3,769,526 | -0.10(-4.27%) |
Sep 16, 2022 | 2.400 | 2.519 | 2.300 | 2.340 | 5,012,813 | -0.14(-5.65%) |
Sep 15, 2022 | 2.500 | 2.789 | 2.460 | 2.480 | 9,722,638 | -0.02(-0.80%) |
Sep 14, 2022 | 2.350 | 2.850 | 2.310 | 2.500 | 27,684,854 | +0.32(+14.68%) |
Sep 13, 2022 | 2.100 | 2.290 | 2.010 | 2.180 | 2,872,162 | -0.04(-1.80%) |
Sep 12, 2022 | 2.360 | 2.360 | 2.170 | 2.220 | 1,518,530 | -0.11(-4.72%) |
Sep 09, 2022 | 2.210 | 2.400 | 2.193 | 2.330 | 2,689,518 | +0.16(+7.37%) |
Sep 08, 2022 | 2.040 | 2.195 | 2.010 | 2.170 | 1,143,891 | +0.08(+3.83%) |
Sep 07, 2022 | 1.860 | 2.125 | 1.860 | 2.090 | 1,133,691 | +0.21(+11.17%) |
Sep 06, 2022 | 1.930 | 1.970 | 1.830 | 1.880 | 717,545 | +0.00(+0.00%) |
Sep 02, 2022 | 1.960 | 1.980 | 1.850 | 1.880 | 856,164 | -0.06(-3.09%) |
Sep 01, 2022 | 2.020 | 2.030 | 1.855 | 1.940 | 1,480,355 | -0.12(-5.83%) |
Aug 31, 2022 | 2.030 | 2.110 | 2.020 | 2.060 | 763,697 | +0.05(+2.49%) |
Aug 30, 2022 | 2.120 | 2.150 | 1.950 | 2.010 | 1,051,424 | -0.07(-3.37%) |
Aug 29, 2022 | 2.050 | 2.170 | 2.050 | 2.080 | 902,170 | -0.03(-1.42%) |
Aug 26, 2022 | 2.250 | 2.310 | 2.050 | 2.110 | 1,423,051 | -0.16(-7.05%) |
Aug 25, 2022 | 2.200 | 2.320 | 2.200 | 2.270 | 1,956,052 | +0.09(+4.13%) |
Aug 24, 2022 | 2.050 | 2.180 | 2.050 | 2.180 | 2,112,996 | +0.17(+8.46%) |
Aug 23, 2022 | 2.140 | 2.180 | 1.980 | 2.010 | 1,389,493 | -0.05(-2.43%) |
Aug 22, 2022 | 1.800 | 2.100 | 1.740 | 2.060 | 1,999,022 | +0.19(+10.16%) |
Aug 19, 2022 | 1.950 | 2.000 | 1.850 | 1.870 | 1,154,683 | -0.19(-9.22%) |
Aug 18, 2022 | 1.930 | 2.248 | 1.890 | 2.060 | 2,525,982 | +0.18(+9.57%) |
Aug 17, 2022 | 1.910 | 2.009 | 1.800 | 1.880 | 2,154,136 | -0.08(-4.08%) |
Aug 16, 2022 | 2.280 | 2.285 | 1.940 | 1.960 | 4,809,730 | -0.35(-15.15%) |
Aug 15, 2022 | 2.460 | 2.490 | 2.300 | 2.310 | 2,531,497 | -0.26(-10.12%) |
Aug 12, 2022 | 2.380 | 2.630 | 2.310 | 2.570 | 2,595,920 | +0.24(+10.30%) |
Aug 11, 2022 | 2.790 | 2.790 | 2.260 | 2.330 | 3,522,587 | -0.35(-13.06%) |
Aug 10, 2022 | 2.930 | 2.930 | 2.580 | 2.680 | 2,185,000 | -0.09(-3.25%) |
Aug 09, 2022 | 2.960 | 2.960 | 2.590 | 2.770 | 2,137,016 | -0.27(-8.88%) |
Aug 08, 2022 | 3.140 | 3.250 | 2.910 | 3.040 | 2,352,687 | -0.07(-2.25%) |
Aug 05, 2022 | 2.660 | 3.145 | 2.610 | 3.110 | 3,630,384 | +0.46(+17.36%) |
Aug 04, 2022 | 2.610 | 2.770 | 2.610 | 2.650 | 2,180,938 | +0.00(+0.00%) |
Aug 03, 2022 | 2.700 | 2.800 | 2.610 | 2.650 | 2,476,175 | -0.05(-1.85%) |
Aug 02, 2022 | 2.770 | 2.900 | 2.560 | 2.700 | 4,595,902 | -0.34(-11.18%) |
Aug 01, 2022 | 3.240 | 3.400 | 3.010 | 3.040 | 4,574,703 | -0.13(-4.10%) |
Jul 29, 2022 | 2.680 | 3.280 | 2.595 | 3.170 | 6,331,093 | +0.48(+17.84%) |
Jul 28, 2022 | 2.650 | 2.830 | 2.541 | 2.690 | 2,967,606 | +0.29(+12.08%) |
Jul 27, 2022 | 2.100 | 2.430 | 2.090 | 2.400 | 2,283,509 | +0.30(+14.29%) |
Jul 26, 2022 | 2.120 | 2.200 | 2.030 | 2.100 | 1,309,599 | -0.07(-3.23%) |
Jul 25, 2022 | 2.250 | 2.310 | 2.000 | 2.170 | 2,421,763 | -0.17(-7.26%) |
Jul 22, 2022 | 2.830 | 2.915 | 2.310 | 2.340 | 3,256,469 | -0.56(-19.31%) |
Jul 21, 2022 | 2.840 | 3.050 | 2.800 | 2.900 | 2,244,331 | -0.04(-1.36%) |
Jul 20, 2022 | 2.650 | 3.090 | 2.515 | 2.940 | 5,225,748 | +0.29(+10.94%) |
Jul 19, 2022 | 2.120 | 2.700 | 2.090 | 2.650 | 11,469,355 | +0.57(+27.40%) |
Jul 18, 2022 | 1.970 | 2.110 | 1.970 | 2.080 | 1,297,882 | +0.11(+5.58%) |
Jul 15, 2022 | 2.030 | 2.050 | 1.880 | 1.970 | 1,145,305 | -0.07(-3.43%) |
Jul 14, 2022 | 2.100 | 2.220 | 1.980 | 2.040 | 1,877,060 | -0.15(-6.85%) |
Jul 13, 2022 | 2.020 | 2.240 | 1.930 | 2.190 | 3,146,680 | +0.06(+2.82%) |
Jul 12, 2022 | 1.790 | 2.200 | 1.770 | 2.130 | 3,756,248 | +0.34(+18.99%) |
Jul 11, 2022 | 1.780 | 1.950 | 1.595 | 1.790 | 3,222,168 | +0.01(+0.56%) |
Jul 08, 2022 | 1.500 | 1.810 | 1.490 | 1.780 | 4,311,334 | +0.22(+14.10%) |
Jul 07, 2022 | 1.380 | 1.575 | 1.330 | 1.560 | 4,855,048 | +0.13(+9.09%) |
Jul 06, 2022 | 1.580 | 1.740 | 1.410 | 1.430 | 48,239,660 | +0.17(+13.49%) |
Jul 05, 2022 | 1.230 | 1.270 | 1.160 | 1.260 | 931,810 | +0.07(+5.88%) |
Jul 01, 2022 | 1.220 | 1.250 | 1.160 | 1.190 | 609,124 | -0.02(-1.65%) |
Jun 30, 2022 | 1.240 | 1.280 | 1.190 | 1.210 | 920,191 | -0.08(-6.20%) |
Jun 29, 2022 | 1.450 | 1.490 | 1.270 | 1.290 | 1,367,982 | -0.10(-7.19%) |
Jun 28, 2022 | 1.510 | 1.540 | 1.385 | 1.390 | 925,210 | -0.07(-4.79%) |
Jun 27, 2022 | 1.460 | 1.509 | 1.370 | 1.460 | 907,475 | +0.03(+2.10%) |
Jun 24, 2022 | 1.450 | 1.550 | 1.420 | 1.430 | 6,047,625 | +0.00(+0.00%) |
Jun 23, 2022 | 1.420 | 1.470 | 1.330 | 1.430 | 1,722,516 | +0.03(+2.14%) |
Jun 22, 2022 | 1.390 | 1.500 | 1.380 | 1.400 | 974,935 | -0.05(-3.45%) |
Jun 21, 2022 | 1.580 | 1.580 | 1.420 | 1.450 | 1,222,951 | +0.03(+2.11%) |
Jun 17, 2022 | 1.320 | 1.490 | 1.290 | 1.420 | 2,894,495 | +0.08(+5.97%) |
Jun 16, 2022 | 1.500 | 1.570 | 1.300 | 1.340 | 2,601,548 | -0.25(-15.72%) |
Jun 15, 2022 | 1.600 | 1.700 | 1.510 | 1.590 | 1,482,686 | +0.01(+0.63%) |
Jun 14, 2022 | 1.750 | 1.800 | 1.415 | 1.580 | 2,390,645 | -0.20(-11.24%) |
Jun 13, 2022 | 1.750 | 1.880 | 1.550 | 1.780 | 2,240,291 | -0.13(-6.81%) |
Jun 10, 2022 | 1.960 | 2.020 | 1.770 | 1.910 | 1,855,601 | -0.17(-8.17%) |
Jun 09, 2022 | 2.180 | 2.190 | 1.990 | 2.080 | 2,199,054 | -0.07(-3.26%) |
Jun 08, 2022 | 1.870 | 2.200 | 1.850 | 2.150 | 3,664,623 | +0.35(+19.44%) |
Jun 07, 2022 | 1.820 | 2.140 | 1.800 | 1.800 | 3,585,179 | -0.08(-4.26%) |
Jun 06, 2022 | 1.650 | 1.900 | 1.620 | 1.880 | 3,490,593 | +0.28(+17.50%) |
Jun 03, 2022 | 1.400 | 1.620 | 1.380 | 1.600 | 2,119,143 | +0.14(+9.59%) |
Jun 02, 2022 | 1.300 | 1.520 | 1.278 | 1.460 | 3,163,576 | +0.21(+16.80%) |
Jun 01, 2022 | 1.410 | 1.450 | 1.240 | 1.250 | 1,864,323 | -0.13(-9.42%) |
May 31, 2022 | 1.510 | 1.545 | 1.380 | 1.380 | 3,350,961 | -0.12(-8.00%) |
May 27, 2022 | 1.460 | 1.560 | 1.400 | 1.500 | 2,804,152 | +0.12(+8.70%) |
May 26, 2022 | 1.240 | 1.430 | 1.200 | 1.380 | 2,771,551 | +0.14(+11.29%) |
May 25, 2022 | 1.150 | 1.320 | 1.110 | 1.240 | 3,893,980 | +0.10(+8.77%) |
May 24, 2022 | 1.070 | 1.150 | 1.070 | 1.140 | 2,880,336 | -0.02(-1.72%) |
May 23, 2022 | 1.020 | 1.190 | 1.020 | 1.160 | 4,214,098 | +0.04(+3.57%) |
May 20, 2022 | 1.190 | 1.230 | 1.000 | 1.120 | 9,314,550 | -0.06(-5.08%) |
May 19, 2022 | 1.360 | 1.360 | 1.130 | 1.180 | 6,333,801 | -0.24(-16.90%) |
May 18, 2022 | 1.742 | 1.830 | 1.410 | 1.420 | 8,808,363 | -0.48(-25.26%) |
May 17, 2022 | 1.410 | 2.350 | 1.290 | 1.900 | 38,451,896 | +0.56(+41.79%) |
May 16, 2022 | 1.400 | 1.470 | 1.300 | 1.340 | 2,310,614 | -0.06(-4.29%) |
May 13, 2022 | 1.520 | 1.650 | 1.380 | 1.400 | 3,462,873 | +0.03(+2.19%) |
May 12, 2022 | 1.390 | 1.555 | 1.350 | 1.370 | 1,686,580 | -0.01(-0.72%) |
May 11, 2022 | 1.580 | 1.620 | 1.330 | 1.380 | 2,028,064 | -0.25(-15.34%) |
May 10, 2022 | 2.060 | 2.060 | 1.460 | 1.630 | 2,544,914 | -0.28(-14.66%) |
May 09, 2022 | 2.030 | 2.070 | 1.870 | 1.910 | 1,085,787 | -0.18(-8.61%) |
May 06, 2022 | 2.080 | 2.180 | 2.030 | 2.090 | 1,123,788 | -0.03(-1.42%) |
May 05, 2022 | 2.480 | 2.480 | 2.050 | 2.120 | 1,382,187 | -0.42(-16.54%) |
May 04, 2022 | 2.200 | 2.640 | 2.030 | 2.540 | 2,377,019 | +0.38(+17.59%) |
May 03, 2022 | 2.150 | 2.235 | 2.060 | 2.160 | 1,040,045 | +0.03(+1.41%) |
May 02, 2022 | 2.090 | 2.150 | 2.040 | 2.130 | 1,259,494 | +0.01(+0.47%) |
Apr 29, 2022 | 2.300 | 2.360 | 2.090 | 2.120 | 1,524,003 | -0.16(-7.02%) |
Apr 28, 2022 | 2.200 | 2.355 | 2.010 | 2.280 | 1,042,302 | +0.13(+6.05%) |
Apr 27, 2022 | 2.200 | 2.330 | 2.140 | 2.150 | 896,374 | -0.08(-3.59%) |
Apr 26, 2022 | 2.420 | 2.469 | 2.220 | 2.230 | 991,826 | -0.23(-9.35%) |
Apr 25, 2022 | 2.350 | 2.550 | 2.300 | 2.460 | 1,107,401 | +0.06(+2.50%) |
Apr 22, 2022 | 2.480 | 2.520 | 2.335 | 2.400 | 1,034,050 | -0.07(-2.83%) |
Apr 21, 2022 | 2.580 | 2.620 | 2.411 | 2.470 | 1,150,419 | -0.08(-3.14%) |
Apr 20, 2022 | 2.800 | 2.810 | 2.540 | 2.550 | 1,163,822 | -0.22(-7.94%) |
Apr 19, 2022 | 2.870 | 2.920 | 2.740 | 2.770 | 1,228,206 | -0.07(-2.46%) |
Apr 18, 2022 | 2.900 | 2.925 | 2.775 | 2.840 | 967,277 | -0.10(-3.40%) |
Apr 14, 2022 | 3.200 | 3.210 | 2.920 | 2.940 | 938,091 | -0.25(-7.84%) |
Apr 13, 2022 | 3.270 | 3.350 | 3.130 | 3.190 | 891,616 | -0.04(-1.24%) |
Apr 12, 2022 | 3.300 | 3.490 | 3.200 | 3.230 | 841,521 | -0.09(-2.71%) |
Apr 11, 2022 | 3.500 | 3.520 | 3.270 | 3.320 | 840,460 | -0.29(-8.03%) |
Apr 08, 2022 | 3.800 | 3.818 | 3.560 | 3.610 | 750,324 | -0.20(-5.25%) |
Apr 07, 2022 | 3.900 | 3.947 | 3.530 | 3.810 | 914,960 | -0.10(-2.56%) |
Apr 06, 2022 | 4.090 | 4.150 | 3.720 | 3.910 | 1,236,240 | -0.26(-6.24%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.090 | 4.170 | 934,130 | -0.13(-3.02%) |
Apr 04, 2022 | 4.020 | 4.415 | 4.000 | 4.300 | 986,791 | +0.29(+7.23%) |
Apr 01, 2022 | 4.160 | 4.220 | 3.871 | 4.010 | 1,012,444 | -0.17(-4.07%) |
Mar 31, 2022 | 4.220 | 4.370 | 3.970 | 4.180 | 1,499,118 | -0.03(-0.71%) |
Mar 30, 2022 | 4.110 | 4.590 | 3.990 | 4.210 | 3,671,936 | +0.11(+2.68%) |
Mar 29, 2022 | 4.100 | 4.200 | 3.945 | 4.100 | 1,108,757 | +0.06(+1.49%) |
Mar 28, 2022 | 4.360 | 4.370 | 3.930 | 4.040 | 1,471,943 | -0.32(-7.34%) |
Mar 25, 2022 | 4.590 | 4.645 | 4.140 | 4.360 | 1,703,166 | -0.25(-5.42%) |
Mar 24, 2022 | 4.500 | 4.970 | 4.410 | 4.610 | 2,568,496 | +0.27(+6.22%) |
Mar 23, 2022 | 4.670 | 4.960 | 4.280 | 4.340 | 2,688,484 | -0.34(-7.26%) |
Mar 22, 2022 | 4.040 | 4.700 | 4.015 | 4.680 | 2,415,283 | +0.62(+15.27%) |
Mar 21, 2022 | 4.080 | 4.210 | 3.810 | 4.060 | 1,462,039 | -0.05(-1.22%) |
Mar 18, 2022 | 3.770 | 4.230 | 3.750 | 4.110 | 3,810,008 | +0.27(+7.03%) |
Mar 17, 2022 | 3.010 | 3.850 | 2.990 | 3.840 | 3,402,839 | +0.80(+26.32%) |
Mar 16, 2022 | 3.090 | 3.090 | 2.900 | 3.040 | 1,390,399 | +0.08(+2.70%) |
Mar 15, 2022 | 2.860 | 2.980 | 2.720 | 2.960 | 1,178,401 | +0.10(+3.50%) |
Mar 14, 2022 | 3.140 | 3.180 | 2.800 | 2.860 | 1,742,323 | -0.28(-8.92%) |
Mar 11, 2022 | 3.570 | 3.630 | 3.130 | 3.140 | 1,718,951 | -0.55(-14.91%) |
Mar 10, 2022 | 3.270 | 3.695 | 3.011 | 3.690 | 4,393,395 | +0.29(+8.53%) |
Mar 09, 2022 | 4.280 | 4.390 | 3.290 | 3.400 | 17,262,860 | +0.02(+0.59%) |
Mar 08, 2022 | 2.990 | 3.750 | 2.980 | 3.380 | 5,067,654 | +0.41(+13.80%) |
Mar 07, 2022 | 2.940 | 3.305 | 2.900 | 2.970 | 3,062,308 | -0.40(-11.87%) |
Mar 04, 2022 | 3.140 | 3.480 | 2.920 | 3.370 | 5,924,691 | +0.25(+8.01%) |
Mar 03, 2022 | 2.970 | 3.830 | 2.860 | 3.120 | 23,511,440 | +0.50(+19.08%) |
Mar 02, 2022 | 2.760 | 2.760 | 2.555 | 2.620 | 936,912 | -0.10(-3.68%) |
Mar 01, 2022 | 2.920 | 2.920 | 2.600 | 2.720 | 1,313,131 | -0.18(-6.21%) |
Feb 28, 2022 | 2.980 | 2.980 | 2.800 | 2.900 | 1,261,020 | -0.20(-6.45%) |
Feb 25, 2022 | 3.100 | 3.300 | 3.080 | 3.100 | 1,476,632 | -0.02(-0.64%) |
Feb 24, 2022 | 2.680 | 3.180 | 2.640 | 3.120 | 796,653 | +0.29(+10.25%) |
Feb 23, 2022 | 3.000 | 3.060 | 2.800 | 2.830 | 553,353 | -0.12(-4.07%) |
Feb 22, 2022 | 3.060 | 3.090 | 2.900 | 2.950 | 445,640 | -0.14(-4.53%) |
Feb 18, 2022 | 3.090 | 0 | -0.19(-5.79%) | |||
Feb 17, 2022 | 3.360 | 3.400 | 3.240 | 3.280 | 396,576 | -0.11(-3.24%) |
Feb 16, 2022 | 3.280 | 3.444 | 3.240 | 3.390 | 469,405 | +0.11(+3.35%) |
Feb 15, 2022 | 3.140 | 3.295 | 3.000 | 3.280 | 451,498 | +0.21(+6.84%) |
Feb 14, 2022 | 3.210 | 3.250 | 3.010 | 3.070 | 442,115 | -0.04(-1.29%) |
Feb 11, 2022 | 3.400 | 3.400 | 3.065 | 3.110 | 669,982 | -0.29(-8.53%) |
Feb 10, 2022 | 3.410 | 3.780 | 3.330 | 3.400 | 532,349 | -0.06(-1.73%) |
Feb 09, 2022 | 3.480 | 3.545 | 3.310 | 3.460 | 1,235,092 | +0.04(+1.17%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.170 | 3.420 | 704,287 | +0.10(+3.01%) |
Feb 07, 2022 | 3.400 | 3.580 | 3.270 | 3.320 | 539,511 | -0.07(-2.06%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.300 | 3.390 | 261,373 | -0.04(-1.17%) |
Feb 03, 2022 | 3.640 | 3.360 | 3.430 | 476,973 | -0.32(-8.53%) | |
Feb 02, 2022 | 4.120 | 4.120 | 3.700 | 3.750 | 345,274 | -0.36(-8.76%) |
Feb 01, 2022 | 4.240 | 4.290 | 3.920 | 4.110 | 622,247 | -0.03(-0.72%) |
Jan 31, 2022 | 3.850 | 4.140 | 765,868 | +0.43(+11.59%) | ||
Jan 28, 2022 | 3.760 | 3.830 | 3.440 | 3.710 | 724,395 | -0.03(-0.80%) |
Jan 27, 2022 | 4.280 | 4.380 | 3.630 | 3.740 | 1,068,436 | -0.49(-11.58%) |
Jan 26, 2022 | 4.400 | 4.710 | 4.205 | 4.230 | 519,231 | -0.22(-4.94%) |
Jan 25, 2022 | 4.450 | 4.570 | 4.240 | 4.450 | 585,218 | -0.14(-3.05%) |
Jan 24, 2022 | 4.350 | 4.590 | 4.150 | 4.590 | 577,324 | +0.03(+0.66%) |
Jan 21, 2022 | 4.610 | 4.700 | 4.340 | 4.560 | 696,668 | -0.14(-2.98%) |
Jan 20, 2022 | 5.100 | 5.240 | 4.690 | 4.700 | 604,659 | -0.32(-6.37%) |
Jan 19, 2022 | 5.210 | 5.330 | 4.960 | 5.020 | 716,558 | -0.23(-4.38%) |
Jan 18, 2022 | 5.600 | 5.600 | 5.170 | 5.250 | 760,382 | -0.44(-7.73%) |
Jan 14, 2022 | 5.690 | 0 | -0.22(-3.72%) | |||
Jan 13, 2022 | 6.250 | 6.260 | 5.820 | 5.910 | 399,027 | -0.34(-5.44%) |
Jan 12, 2022 | 6.430 | 6.570 | 6.200 | 6.250 | 297,942 | -0.13(-2.04%) |
Jan 11, 2022 | 6.040 | 6.440 | 5.930 | 6.380 | 543,562 | +0.29(+4.76%) |
Jan 10, 2022 | 6.440 | 6.500 | 5.980 | 6.090 | 652,586 | -0.42(-6.45%) |
Jan 07, 2022 | 6.570 | 6.720 | 6.370 | 6.510 | 391,828 | -0.07(-1.06%) |
Jan 06, 2022 | 6.820 | 6.820 | 6.360 | 6.580 | 504,102 | -0.29(-4.22%) |
Jan 05, 2022 | 7.110 | 7.120 | 6.860 | 6.870 | 367,903 | -0.19(-2.69%) |
Jan 04, 2022 | 7.610 | 7.610 | 6.840 | 7.060 | 843,412 | -0.54(-7.11%) |
Jan 03, 2022 | 7.580 | 7.920 | 7.420 | 7.600 | 412,792 | +0.08(+1.06%) |
Dec 31, 2021 | 7.660 | 7.815 | 7.500 | 7.520 | 447,561 | -0.18(-2.34%) |
Dec 30, 2021 | 7.630 | 8.160 | 7.630 | 7.700 | 1,496,806 | +0.05(+0.65%) |
Dec 29, 2021 | 8.160 | 8.170 | 7.540 | 7.650 | 624,997 | -0.42(-5.20%) |
Dec 28, 2021 | 8.350 | 8.640 | 7.960 | 8.070 | 515,088 | -0.30(-3.58%) |
Dec 27, 2021 | 8.550 | 8.680 | 8.190 | 8.370 | 393,604 | -0.20(-2.33%) |
Dec 23, 2021 | 8.670 | 8.780 | 8.420 | 8.570 | 467,916 | +0.02(+0.23%) |
Dec 22, 2021 | 8.400 | 8.630 | 8.222 | 8.550 | 442,474 | +0.11(+1.30%) |
Dec 21, 2021 | 8.200 | 8.500 | 8.190 | 8.440 | 621,262 | +0.31(+3.81%) |
Dec 20, 2021 | 7.790 | 8.230 | 7.430 | 8.130 | 676,517 | +0.13(+1.63%) |
Dec 17, 2021 | 7.900 | 8.200 | 7.670 | 8.000 | 1,682,806 | +0.11(+1.39%) |
Dec 16, 2021 | 8.130 | 8.370 | 7.680 | 7.890 | 778,888 | -0.04(-0.50%) |
Dec 15, 2021 | 7.500 | 8.060 | 7.500 | 7.930 | 759,346 | +0.12(+1.54%) |
Dec 14, 2021 | 7.810 | 7.960 | 7.560 | 7.810 | 514,134 | -0.04(-0.51%) |
Dec 13, 2021 | 7.980 | 8.050 | 7.810 | 7.850 | 826,019 | -0.05(-0.63%) |
Dec 10, 2021 | 8.450 | 8.600 | 7.830 | 7.900 | 527,741 | -0.58(-6.84%) |
Dec 09, 2021 | 8.580 | 8.800 | 8.360 | 8.480 | 373,240 | -0.18(-2.08%) |
Dec 08, 2021 | 8.400 | 8.890 | 8.230 | 8.660 | 449,248 | +0.28(+3.34%) |
Dec 07, 2021 | 8.370 | 8.705 | 8.310 | 8.380 | 441,953 | +0.14(+1.70%) |
Dec 06, 2021 | 8.190 | 8.460 | 7.760 | 8.240 | 791,649 | -0.07(-0.84%) |
Dec 03, 2021 | 8.970 | 8.980 | 8.220 | 8.310 | 652,596 | -0.68(-7.56%) |
Dec 02, 2021 | 9.020 | 9.140 | 8.730 | 8.990 | 516,887 | -0.07(-0.77%) |