Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.8998 | 0.8998 | 0.8505 | 0.8736 | 29,080 | -0.03(-2.91%) |
Oct 28, 2022 | 0.8742 | 0.9388 | 0.8700 | 0.8998 | 14,206 | +0.02(+1.75%) |
Oct 27, 2022 | 0.8988 | 0.8988 | 0.8711 | 0.8843 | 10,473 | -0.02(-2.14%) |
Oct 26, 2022 | 0.9000 | 0.9310 | 0.8661 | 0.9036 | 18,271 | +0.00(+0.41%) |
Oct 25, 2022 | 0.9000 | 0.9486 | 0.8500 | 0.8999 | 6,408 | +0.04(+4.29%) |
Oct 24, 2022 | 0.9550 | 0.9550 | 0.8629 | 0.8629 | 8,837 | -0.03(-3.08%) |
Oct 21, 2022 | 0.8595 | 0.9171 | 0.8409 | 0.8903 | 7,847 | +0.03(+3.58%) |
Oct 20, 2022 | 0.9577 | 0.9592 | 0.8520 | 0.8595 | 19,670 | -0.04(-4.52%) |
Oct 19, 2022 | 0.9100 | 0.9417 | 0.9000 | 0.9002 | 20,177 | -0.04(-4.24%) |
Oct 18, 2022 | 0.9258 | 1.000 | 0.9134 | 0.9401 | 22,016 | -0.02(-2.52%) |
Oct 17, 2022 | 1.010 | 1.050 | 0.9000 | 0.9644 | 34,295 | -0.08(-7.27%) |
Oct 14, 2022 | 0.9895 | 1.080 | 0.9633 | 1.040 | 49,120 | +0.04(+4.22%) |
Oct 13, 2022 | 0.8714 | 1.010 | 0.8112 | 0.9979 | 83,914 | +0.13(+14.52%) |
Oct 12, 2022 | 0.8200 | 0.9000 | 0.8200 | 0.8714 | 41,533 | +0.05(+6.26%) |
Oct 11, 2022 | 0.8500 | 0.8678 | 0.7864 | 0.8201 | 63,704 | -0.03(-3.51%) |
Oct 10, 2022 | 0.8500 | 0.8649 | 0.8112 | 0.8499 | 17,295 | -0.02(-2.20%) |
Oct 07, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8690 | 71,016 | -0.03(-2.88%) |
Oct 06, 2022 | 0.7500 | 0.9383 | 0.7394 | 0.8948 | 284,937 | +0.18(+26.01%) |
Oct 05, 2022 | 0.7742 | 0.7742 | 0.7010 | 0.7101 | 26,568 | -0.05(-7.02%) |
Oct 04, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7637 | 26,049 | -0.01(-1.22%) |
Oct 03, 2022 | 0.7532 | 0.7971 | 0.7295 | 0.7731 | 29,809 | +0.04(+5.90%) |
Sep 30, 2022 | 0.7500 | 0.8099 | 0.6800 | 0.7300 | 116,124 | +0.05(+7.35%) |
Sep 29, 2022 | 0.7217 | 0.7477 | 0.6700 | 0.6800 | 51,476 | -0.03(-4.52%) |
Sep 28, 2022 | 0.7087 | 0.7400 | 0.6730 | 0.7122 | 16,671 | +0.03(+4.69%) |
Sep 27, 2022 | 0.6750 | 0.7174 | 0.6711 | 0.6803 | 49,791 | +0.01(+0.77%) |
Sep 26, 2022 | 0.7667 | 0.8100 | 0.6700 | 0.6751 | 158,755 | -0.10(-13.46%) |
Sep 23, 2022 | 0.8600 | 0.8685 | 0.7700 | 0.7801 | 73,230 | -0.08(-9.32%) |
Sep 22, 2022 | 0.8900 | 0.9699 | 0.8206 | 0.8603 | 146,476 | -0.02(-2.24%) |
Sep 21, 2022 | 0.9100 | 0.9148 | 0.8502 | 0.8800 | 42,998 | +0.01(+1.15%) |
Sep 20, 2022 | 0.8414 | 0.9036 | 0.8414 | 0.8700 | 27,883 | +0.03(+3.40%) |
Sep 19, 2022 | 1.050 | 1.060 | 0.8332 | 0.8414 | 274,086 | -0.16(-15.86%) |
Sep 16, 2022 | 1.070 | 1.070 | 0.9500 | 1.000 | 109,155 | -0.09(-8.26%) |
Sep 15, 2022 | 1.120 | 1.150 | 1.051 | 1.090 | 86,010 | +0.04(+3.81%) |
Sep 14, 2022 | 1.350 | 1.350 | 1.010 | 1.050 | 268,381 | -0.31(-22.79%) |
Sep 13, 2022 | 1.370 | 1.385 | 1.310 | 1.360 | 23,023 | +0.01(+0.74%) |
Sep 12, 2022 | 1.370 | 1.400 | 1.310 | 1.350 | 18,405 | +0.01(+0.75%) |
Sep 09, 2022 | 1.350 | 1.380 | 1.340 | 1.340 | 19,712 | +0.00(+0.00%) |
Sep 08, 2022 | 1.300 | 1.370 | 1.290 | 1.340 | 33,601 | +0.06(+4.69%) |
Sep 07, 2022 | 1.300 | 1.330 | 1.280 | 1.280 | 45,904 | +0.05(+4.07%) |
Sep 06, 2022 | 1.300 | 1.300 | 1.205 | 1.230 | 34,696 | -0.04(-3.15%) |
Sep 02, 2022 | 1.290 | 1.298 | 1.230 | 1.270 | 6,387 | +0.03(+2.42%) |
Sep 01, 2022 | 1.210 | 1.266 | 1.200 | 1.240 | 13,784 | -0.04(-3.13%) |
Aug 31, 2022 | 1.240 | 1.310 | 1.200 | 1.280 | 28,420 | +0.03(+2.40%) |
Aug 30, 2022 | 1.210 | 1.300 | 1.200 | 1.250 | 19,760 | +0.10(+8.70%) |
Aug 29, 2022 | 1.310 | 1.350 | 1.110 | 1.150 | 60,577 | -0.14(-10.85%) |
Aug 26, 2022 | 1.310 | 1.340 | 1.290 | 1.290 | 13,213 | -0.02(-1.53%) |
Aug 25, 2022 | 1.380 | 1.380 | 1.300 | 1.310 | 43,095 | -0.06(-4.73%) |
Aug 24, 2022 | 1.430 | 1.440 | 1.350 | 1.375 | 25,921 | +0.02(+1.85%) |
Aug 23, 2022 | 1.474 | 1.474 | 1.350 | 1.350 | 43,485 | -0.06(-4.26%) |
Aug 22, 2022 | 1.540 | 1.590 | 1.410 | 1.410 | 23,307 | -0.12(-7.84%) |
Aug 19, 2022 | 1.540 | 1.610 | 1.520 | 1.530 | 4,139 | -0.05(-3.16%) |
Aug 18, 2022 | 1.580 | 1.620 | 1.580 | 1.580 | 9,162 | +0.04(+2.60%) |
Aug 17, 2022 | 1.690 | 1.767 | 1.510 | 1.540 | 34,108 | -0.12(-7.23%) |
Aug 16, 2022 | 1.650 | 1.780 | 1.650 | 1.660 | 108,753 | +0.00(+0.00%) |
Aug 15, 2022 | 1.780 | 1.820 | 1.660 | 1.660 | 25,051 | -0.18(-9.78%) |
Aug 12, 2022 | 1.790 | 1.880 | 1.770 | 1.840 | 31,456 | +0.07(+3.95%) |
Aug 11, 2022 | 1.650 | 1.800 | 1.650 | 1.770 | 57,614 | +0.17(+10.62%) |
Aug 10, 2022 | 1.530 | 1.630 | 1.500 | 1.600 | 80,938 | +0.10(+6.67%) |
Aug 09, 2022 | 1.500 | 1.550 | 1.500 | 1.500 | 16,341 | -0.01(-0.66%) |
Aug 08, 2022 | 1.610 | 1.610 | 1.500 | 1.510 | 31,047 | -0.06(-3.82%) |
Aug 05, 2022 | 1.610 | 1.660 | 1.530 | 1.570 | 14,006 | +0.01(+0.64%) |
Aug 04, 2022 | 1.640 | 1.645 | 1.520 | 1.560 | 9,683 | -0.01(-0.64%) |
Aug 03, 2022 | 1.656 | 1.700 | 1.510 | 1.570 | 22,502 | -0.05(-3.09%) |
Aug 02, 2022 | 1.610 | 1.660 | 1.575 | 1.620 | 16,178 | +0.08(+5.19%) |
Aug 01, 2022 | 1.470 | 1.570 | 1.470 | 1.540 | 15,770 | +0.05(+3.36%) |
Jul 29, 2022 | 1.360 | 1.550 | 1.350 | 1.490 | 157,622 | +0.14(+10.37%) |
Jul 28, 2022 | 1.350 | 1.412 | 1.350 | 1.350 | 18,201 | +0.00(+0.00%) |
Jul 27, 2022 | 1.370 | 1.377 | 1.350 | 1.350 | 14,623 | +0.01(+0.75%) |
Jul 26, 2022 | 1.400 | 1.400 | 1.340 | 1.340 | 34,021 | -0.03(-2.19%) |
Jul 25, 2022 | 1.440 | 1.440 | 1.350 | 1.370 | 42,756 | -0.05(-3.52%) |
Jul 22, 2022 | 1.390 | 1.450 | 1.360 | 1.420 | 56,607 | +0.07(+5.19%) |
Jul 21, 2022 | 1.450 | 1.450 | 1.350 | 1.350 | 22,512 | -0.01(-0.74%) |
Jul 20, 2022 | 1.360 | 1.450 | 1.350 | 1.360 | 24,453 | -0.02(-1.45%) |
Jul 19, 2022 | 1.440 | 1.440 | 1.330 | 1.380 | 12,645 | +0.00(+0.00%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.320 | 1.380 | 70,177 | +0.11(+8.66%) |
Jul 15, 2022 | 1.270 | 1.300 | 1.230 | 1.270 | 23,913 | +0.04(+3.25%) |
Jul 14, 2022 | 1.220 | 1.260 | 1.160 | 1.230 | 42,661 | +0.02(+1.65%) |
Jul 13, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 26,864 | +0.04(+3.42%) |
Jul 12, 2022 | 1.370 | 1.369 | 1.120 | 1.170 | 82,101 | -0.13(-10.00%) |
Jul 11, 2022 | 1.400 | 1.415 | 1.250 | 1.300 | 18,435 | -0.07(-5.11%) |
Jul 08, 2022 | 1.410 | 1.430 | 1.350 | 1.370 | 25,812 | -0.05(-3.52%) |
Jul 07, 2022 | 1.453 | 1.490 | 1.360 | 1.420 | 21,969 | +0.01(+0.71%) |
Jul 06, 2022 | 1.430 | 1.471 | 1.400 | 1.410 | 30,094 | +0.00(+0.00%) |
Jul 05, 2022 | 1.630 | 1.680 | 1.320 | 1.410 | 98,971 | -0.28(-16.57%) |
Jul 01, 2022 | 1.750 | 1.750 | 1.659 | 1.690 | 10,476 | -0.06(-3.28%) |
Jun 30, 2022 | 1.750 | 1.806 | 1.557 | 1.747 | 23,352 | -0.02(-1.28%) |
Jun 29, 2022 | 1.760 | 1.820 | 1.760 | 1.770 | 13,975 | -0.05(-3.01%) |
Jun 28, 2022 | 1.780 | 1.870 | 1.780 | 1.825 | 2,415 | +0.00(+0.02%) |
Jun 27, 2022 | 1.850 | 1.870 | 1.820 | 1.825 | 27,681 | +0.00(+0.25%) |
Jun 24, 2022 | 1.870 | 1.870 | 1.700 | 1.820 | 34,768 | -0.01(-0.55%) |
Jun 23, 2022 | 1.860 | 1.910 | 1.630 | 1.830 | 15,360 | +0.03(+1.67%) |
Jun 22, 2022 | 1.770 | 1.850 | 1.770 | 1.800 | 6,048 | -0.03(-1.64%) |
Jun 21, 2022 | 1.830 | 1.830 | 1.704 | 1.830 | 19,626 | +0.02(+1.04%) |
Jun 17, 2022 | 1.730 | 1.830 | 1.700 | 1.811 | 7,940 | +0.11(+6.54%) |
Jun 16, 2022 | 1.720 | 1.800 | 1.700 | 1.700 | 12,101 | -0.02(-1.16%) |
Jun 15, 2022 | 1.710 | 1.831 | 1.710 | 1.720 | 20,730 | -0.07(-3.91%) |
Jun 14, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 20,304 | -0.05(-2.74%) |
Jun 13, 2022 | 1.810 | 2.000 | 1.810 | 1.841 | 34,758 | -0.10(-5.13%) |
Jun 10, 2022 | 1.890 | 2.000 | 1.880 | 1.940 | 15,762 | -0.19(-8.92%) |
Jun 09, 2022 | 1.918 | 2.240 | 1.918 | 2.130 | 8,691 | -0.11(-4.91%) |
Jun 08, 2022 | 1.970 | 2.274 | 1.950 | 2.240 | 21,368 | +0.25(+12.56%) |
Jun 07, 2022 | 1.920 | 2.000 | 1.916 | 1.990 | 37,633 | +0.11(+5.85%) |
Jun 06, 2022 | 1.870 | 1.960 | 1.870 | 1.880 | 24,859 | -0.04(-2.08%) |
Jun 03, 2022 | 1.950 | 1.950 | 1.850 | 1.920 | 8,338 | -0.01(-0.52%) |
Jun 02, 2022 | 1.880 | 1.990 | 1.880 | 1.930 | 42,505 | +0.01(+0.52%) |
Jun 01, 2022 | 1.900 | 1.920 | 1.900 | 1.920 | 5,990 | +0.03(+1.59%) |
May 31, 2022 | 1.930 | 1.939 | 1.850 | 1.890 | 6,249 | -0.02(-1.05%) |
May 27, 2022 | 1.940 | 1.940 | 1.869 | 1.910 | 18,076 | +0.03(+1.87%) |
May 26, 2022 | 1.900 | 1.920 | 1.853 | 1.875 | 12,563 | -0.01(-0.53%) |
May 25, 2022 | 1.790 | 1.954 | 1.790 | 1.885 | 19,972 | +0.03(+1.89%) |
May 24, 2022 | 1.970 | 1.970 | 1.790 | 1.850 | 45,547 | -0.11(-5.61%) |
May 23, 2022 | 1.990 | 1.990 | 1.940 | 1.960 | 17,627 | +0.02(+1.03%) |
May 20, 2022 | 2.020 | 2.020 | 1.752 | 1.940 | 35,268 | -0.05(-2.51%) |
May 19, 2022 | 1.990 | 2.030 | 1.975 | 1.990 | 19,706 | +0.00(+0.00%) |
May 18, 2022 | 2.010 | 2.020 | 1.980 | 1.990 | 8,945 | +0.00(+0.00%) |
May 17, 2022 | 1.940 | 2.040 | 1.920 | 1.990 | 14,275 | +0.04(+2.05%) |
May 16, 2022 | 1.970 | 2.040 | 1.880 | 1.950 | 21,089 | -0.05(-2.50%) |
May 13, 2022 | 1.960 | 2.044 | 1.870 | 2.000 | 54,332 | +0.03(+1.52%) |
May 12, 2022 | 2.074 | 2.074 | 1.936 | 1.970 | 37,257 | -0.10(-4.83%) |
May 11, 2022 | 2.240 | 2.270 | 2.070 | 2.070 | 20,858 | -0.14(-6.33%) |
May 10, 2022 | 2.160 | 2.210 | 1.940 | 2.210 | 60,594 | +0.13(+6.24%) |
May 09, 2022 | 2.250 | 2.250 | 2.080 | 2.080 | 87,674 | -0.20(-8.77%) |
May 06, 2022 | 2.220 | 2.350 | 2.000 | 2.280 | 63,962 | +0.03(+1.33%) |
May 05, 2022 | 2.350 | 2.373 | 2.170 | 2.250 | 47,791 | -0.10(-4.26%) |
May 04, 2022 | 2.340 | 2.380 | 2.327 | 2.350 | 10,676 | -0.03(-1.26%) |
May 03, 2022 | 2.470 | 2.470 | 2.350 | 2.380 | 10,904 | -0.02(-0.83%) |
May 02, 2022 | 2.480 | 2.530 | 2.340 | 2.400 | 71,498 | -0.09(-3.61%) |
Apr 29, 2022 | 2.480 | 2.550 | 2.470 | 2.490 | 49,608 | +0.02(+0.81%) |
Apr 28, 2022 | 2.490 | 2.500 | 2.450 | 2.470 | 16,192 | +0.00(+0.00%) |
Apr 27, 2022 | 2.450 | 2.500 | 2.450 | 2.470 | 6,980 | +0.02(+0.82%) |
Apr 26, 2022 | 2.460 | 2.500 | 2.450 | 2.450 | 36,863 | -0.04(-1.61%) |
Apr 25, 2022 | 2.450 | 2.505 | 2.450 | 2.490 | 9,138 | +0.01(+0.40%) |
Apr 22, 2022 | 2.450 | 2.520 | 2.450 | 2.480 | 17,133 | +0.03(+1.22%) |
Apr 21, 2022 | 2.497 | 2.497 | 2.410 | 2.450 | 36,485 | -0.05(-2.00%) |
Apr 20, 2022 | 2.600 | 2.600 | 2.410 | 2.500 | 57,572 | -0.09(-3.47%) |
Apr 19, 2022 | 2.580 | 2.600 | 2.530 | 2.590 | 46,308 | +0.03(+1.17%) |
Apr 18, 2022 | 2.610 | 2.700 | 2.560 | 2.560 | 44,688 | -0.04(-1.54%) |
Apr 14, 2022 | 2.660 | 2.700 | 2.571 | 2.600 | 12,909 | -0.06(-2.26%) |
Apr 13, 2022 | 2.620 | 2.700 | 2.603 | 2.660 | 12,656 | +0.04(+1.53%) |
Apr 12, 2022 | 2.580 | 2.700 | 2.580 | 2.620 | 26,621 | +0.04(+1.55%) |
Apr 11, 2022 | 2.740 | 2.910 | 2.560 | 2.580 | 42,061 | -0.21(-7.61%) |
Apr 08, 2022 | 2.729 | 2.880 | 2.711 | 2.792 | 14,606 | -0.03(-0.98%) |
Apr 07, 2022 | 2.880 | 2.880 | 2.744 | 2.820 | 6,694 | -0.03(-1.05%) |
Apr 06, 2022 | 2.880 | 2.880 | 2.800 | 2.850 | 3,030 | +0.00(+0.00%) |
Apr 05, 2022 | 2.821 | 2.873 | 2.702 | 2.850 | 35,107 | +0.03(+1.06%) |
Apr 04, 2022 | 2.860 | 2.940 | 2.800 | 2.820 | 21,609 | -0.08(-2.76%) |
Apr 01, 2022 | 2.810 | 2.900 | 2.803 | 2.900 | 5,510 | +0.09(+3.20%) |
Mar 31, 2022 | 2.910 | 2.920 | 2.790 | 2.810 | 78,367 | -0.08(-2.77%) |
Mar 30, 2022 | 2.940 | 2.990 | 2.850 | 2.890 | 48,303 | -0.01(-0.34%) |
Mar 29, 2022 | 2.900 | 2.970 | 2.690 | 2.900 | 21,747 | -0.01(-0.34%) |
Mar 28, 2022 | 2.910 | 2.990 | 2.820 | 2.910 | 18,737 | -0.04(-1.36%) |
Mar 25, 2022 | 2.885 | 2.950 | 2.844 | 2.950 | 5,316 | +0.02(+0.68%) |
Mar 24, 2022 | 2.830 | 2.930 | 2.830 | 2.930 | 21,859 | +0.05(+1.74%) |
Mar 23, 2022 | 2.870 | 2.930 | 2.810 | 2.880 | 13,398 | +0.00(+0.00%) |
Mar 22, 2022 | 2.875 | 2.940 | 2.828 | 2.880 | 38,368 | -0.02(-0.69%) |
Mar 21, 2022 | 2.920 | 2.950 | 2.790 | 2.900 | 29,617 | +0.00(+0.00%) |
Mar 18, 2022 | 2.820 | 2.940 | 2.765 | 2.900 | 17,443 | +0.08(+2.84%) |
Mar 17, 2022 | 2.800 | 2.920 | 2.733 | 2.820 | 36,142 | +0.09(+3.30%) |
Mar 16, 2022 | 2.730 | 2.800 | 2.685 | 2.730 | 22,807 | +0.06(+2.25%) |
Mar 15, 2022 | 2.560 | 2.777 | 2.560 | 2.670 | 14,373 | +0.02(+0.75%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.569 | 2.650 | 64,279 | -0.30(-10.17%) |
Mar 11, 2022 | 2.850 | 2.950 | 2.830 | 2.950 | 49,201 | +0.00(+0.00%) |
Mar 10, 2022 | 2.860 | 2.950 | 2.860 | 2.950 | 8,695 | +0.02(+0.68%) |
Mar 09, 2022 | 2.900 | 2.950 | 2.850 | 2.930 | 34,558 | +0.09(+3.17%) |
Mar 08, 2022 | 2.820 | 2.950 | 2.800 | 2.840 | 45,951 | -0.02(-0.70%) |
Mar 07, 2022 | 2.840 | 2.897 | 2.800 | 2.860 | 27,868 | +0.04(+1.42%) |
Mar 04, 2022 | 2.820 | 2.980 | 2.790 | 2.820 | 16,330 | -0.09(-3.09%) |
Mar 03, 2022 | 2.995 | 2.995 | 2.810 | 2.910 | 6,529 | +0.01(+0.34%) |
Mar 02, 2022 | 2.850 | 2.990 | 2.802 | 2.900 | 44,842 | +0.10(+3.57%) |
Mar 01, 2022 | 3.000 | 3.000 | 2.800 | 2.800 | 48,989 | +0.00(+0.00%) |
Feb 28, 2022 | 3.010 | 3.128 | 2.800 | 2.800 | 36,076 | -0.22(-7.28%) |
Feb 25, 2022 | 2.900 | 3.200 | 3.004 | 3.020 | 18,406 | +0.12(+4.14%) |
Feb 24, 2022 | 2.750 | 2.950 | 2.700 | 2.900 | 154,819 | -0.05(-1.69%) |
Feb 23, 2022 | 3.071 | 3.168 | 2.720 | 2.950 | 135,932 | -0.10(-3.28%) |
Feb 22, 2022 | 3.310 | 3.340 | 3.050 | 3.050 | 107,101 | -0.30(-8.96%) |
Feb 18, 2022 | 3.350 | 0 | +0.02(+0.60%) | |||
Feb 17, 2022 | 3.270 | 3.430 | 3.210 | 3.330 | 26,006 | +0.00(+0.00%) |
Feb 16, 2022 | 3.300 | 3.450 | 3.181 | 3.330 | 48,142 | +0.08(+2.46%) |
Feb 15, 2022 | 3.350 | 3.440 | 3.200 | 3.250 | 43,352 | -0.09(-2.69%) |
Feb 14, 2022 | 3.240 | 3.450 | 3.151 | 3.340 | 109,110 | +0.12(+3.73%) |
Feb 11, 2022 | 3.220 | 3.320 | 3.110 | 3.220 | 31,936 | +0.09(+2.88%) |
Feb 10, 2022 | 3.160 | 3.350 | 3.110 | 3.130 | 60,005 | -0.15(-4.57%) |
Feb 09, 2022 | 3.275 | 3.480 | 3.215 | 3.280 | 20,825 | -0.05(-1.50%) |
Feb 08, 2022 | 3.150 | 3.350 | 3.120 | 3.330 | 35,769 | +0.16(+5.05%) |
Feb 07, 2022 | 3.050 | 3.250 | 3.050 | 3.170 | 22,802 | +0.11(+3.59%) |
Feb 04, 2022 | 3.060 | 3.100 | 3.050 | 3.060 | 11,437 | +0.01(+0.33%) |
Feb 03, 2022 | 3.080 | 3.020 | 3.050 | 36,515 | -0.03(-0.97%) | |
Feb 02, 2022 | 3.120 | 3.130 | 3.000 | 3.080 | 69,947 | -0.02(-0.73%) |
Feb 01, 2022 | 3.170 | 3.250 | 3.103 | 3.103 | 20,431 | +0.00(+0.09%) |
Jan 31, 2022 | 3.170 | 3.280 | 3.100 | 3.100 | 18,729 | -0.06(-1.90%) |
Jan 28, 2022 | 3.110 | 3.210 | 3.080 | 3.160 | 33,019 | -0.01(-0.32%) |
Jan 27, 2022 | 3.280 | 3.280 | 3.050 | 3.170 | 56,380 | -0.03(-0.94%) |
Jan 26, 2022 | 3.160 | 3.240 | 3.067 | 3.200 | 49,186 | +0.05(+1.59%) |
Jan 25, 2022 | 3.000 | 3.250 | 3.000 | 3.150 | 215,204 | +0.07(+2.27%) |
Jan 24, 2022 | 3.100 | 3.318 | 2.950 | 3.080 | 132,477 | -0.14(-4.35%) |
Jan 21, 2022 | 3.210 | 3.520 | 3.150 | 3.220 | 244,270 | -0.02(-0.62%) |
Jan 20, 2022 | 3.310 | 3.465 | 3.210 | 3.240 | 49,288 | -0.01(-0.31%) |
Jan 19, 2022 | 3.370 | 3.470 | 3.250 | 3.250 | 54,853 | -0.15(-4.41%) |
Jan 18, 2022 | 3.530 | 3.596 | 3.360 | 3.400 | 79,998 | -0.11(-3.13%) |
Jan 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Jan 13, 2022 | 3.640 | 3.700 | 3.400 | 3.450 | 102,923 | -0.19(-5.22%) |
Jan 12, 2022 | 3.500 | 3.860 | 3.448 | 3.640 | 177,404 | +0.20(+5.81%) |
Jan 11, 2022 | 3.280 | 3.500 | 3.160 | 3.440 | 45,369 | +0.17(+5.20%) |
Jan 10, 2022 | 3.200 | 3.444 | 3.155 | 3.270 | 34,802 | +0.04(+1.24%) |
Jan 07, 2022 | 3.180 | 3.440 | 3.150 | 3.230 | 75,224 | +0.05(+1.57%) |
Jan 06, 2022 | 3.150 | 3.180 | 3.100 | 3.180 | 12,472 | +0.08(+2.58%) |
Jan 05, 2022 | 3.225 | 3.240 | 3.100 | 3.100 | 18,594 | -0.10(-3.13%) |
Jan 04, 2022 | 3.260 | 3.335 | 3.120 | 3.200 | 142,251 | +0.00(+0.00%) |
Jan 03, 2022 | 3.170 | 3.290 | 3.070 | 3.200 | 106,914 | +0.10(+3.23%) |
Dec 31, 2021 | 3.070 | 3.150 | 3.065 | 3.100 | 17,682 | +0.03(+0.98%) |
Dec 30, 2021 | 3.070 | 3.190 | 3.033 | 3.070 | 27,038 | +0.04(+1.32%) |
Dec 29, 2021 | 3.150 | 3.198 | 3.020 | 3.030 | 159,277 | -0.14(-4.42%) |
Dec 28, 2021 | 3.150 | 3.260 | 3.150 | 3.170 | 69,034 | -0.05(-1.55%) |
Dec 27, 2021 | 3.330 | 3.360 | 3.209 | 3.220 | 136,649 | -0.13(-3.88%) |
Dec 23, 2021 | 3.570 | 3.570 | 3.340 | 3.350 | 116,663 | -0.16(-4.56%) |
Dec 22, 2021 | 3.280 | 3.580 | 3.190 | 3.510 | 91,976 | +0.16(+4.78%) |
Dec 21, 2021 | 3.370 | 3.440 | 3.330 | 3.350 | 25,361 | +0.00(+0.00%) |
Dec 20, 2021 | 3.280 | 3.421 | 3.218 | 3.350 | 50,661 | -0.04(-1.18%) |
Dec 17, 2021 | 3.300 | 3.400 | 3.213 | 3.390 | 27,636 | +0.08(+2.42%) |
Dec 16, 2021 | 3.250 | 3.510 | 3.240 | 3.310 | 151,124 | +0.11(+3.44%) |
Dec 15, 2021 | 3.010 | 3.430 | 3.010 | 3.200 | 362,175 | +0.11(+3.56%) |
Dec 14, 2021 | 3.130 | 3.210 | 3.010 | 3.090 | 321,696 | -0.02(-0.64%) |
Dec 13, 2021 | 3.250 | 3.250 | 3.100 | 3.110 | 80,795 | -0.14(-4.31%) |
Dec 10, 2021 | 3.520 | 3.520 | 3.100 | 3.250 | 295,209 | -0.23(-6.61%) |
Dec 09, 2021 | 3.630 | 3.769 | 3.480 | 3.480 | 52,556 | -0.15(-4.13%) |
Dec 08, 2021 | 3.650 | 3.690 | 3.442 | 3.630 | 27,044 | +0.02(+0.55%) |
Dec 07, 2021 | 3.550 | 3.732 | 3.470 | 3.610 | 39,286 | +0.03(+0.84%) |
Dec 06, 2021 | 3.400 | 3.690 | 3.370 | 3.580 | 105,531 | +0.20(+5.92%) |
Dec 03, 2021 | 3.660 | 3.660 | 3.320 | 3.380 | 159,238 | -0.28(-7.65%) |
Dec 02, 2021 | 3.660 | 3.744 | 3.600 | 3.660 | 61,640 | +0.06(+1.67%) |
Dec 01, 2021 | 3.640 | 3.850 | 3.600 | 3.600 | 81,643 | +0.01(+0.28%) |
Nov 30, 2021 | 3.800 | 3.860 | 3.800 | 3.590 | 106,906 | -0.33(-8.42%) |
Nov 29, 2021 | 3.920 | 3.990 | 3.910 | 3.920 | 27,231 | +0.02(+0.51%) |
Nov 26, 2021 | 3.820 | 4.140 | 3.820 | 3.900 | 112,955 | -0.36(-8.45%) |
Nov 24, 2021 | 4.090 | 4.310 | 3.910 | 4.260 | 380,822 | +0.08(+1.91%) |
Nov 23, 2021 | 4.140 | 4.197 | 3.933 | 4.180 | 192,208 | +0.08(+1.95%) |
Nov 22, 2021 | 3.820 | 4.220 | 3.810 | 4.100 | 244,070 | +0.21(+5.40%) |
Nov 19, 2021 | 4.190 | 4.190 | 3.801 | 3.890 | 185,813 | -0.36(-8.47%) |
Nov 18, 2021 | 4.330 | 4.240 | 4.170 | 4.250 | 75,090 | -0.11(-2.52%) |
Nov 17, 2021 | 4.280 | 4.500 | 4.220 | 4.360 | 202,841 | +0.09(+2.11%) |
Nov 16, 2021 | 4.564 | 4.564 | 4.237 | 4.270 | 56,868 | -0.23(-5.11%) |
Nov 15, 2021 | 4.410 | 4.690 | 4.240 | 4.500 | 269,582 | +0.16(+3.69%) |
Nov 12, 2021 | 4.264 | 4.530 | 4.040 | 4.340 | 221,138 | +0.08(+1.88%) |
Nov 11, 2021 | 4.030 | 4.286 | 3.910 | 4.260 | 189,931 | +0.21(+5.19%) |
Nov 10, 2021 | 4.150 | 4.050 | 218,228 | -0.12(-2.88%) | ||
Nov 09, 2021 | 4.200 | 4.200 | 3.990 | 4.170 | 229,125 | -0.03(-0.71%) |
Nov 08, 2021 | 3.960 | 4.200 | 3.795 | 4.200 | 600,186 | +0.48(+12.90%) |
Nov 05, 2021 | 3.320 | 3.838 | 3.300 | 3.720 | 343,914 | +0.41(+12.39%) |
Nov 04, 2021 | 3.420 | 3.420 | 3.290 | 3.310 | 62,950 | -0.11(-3.22%) |
Nov 03, 2021 | 3.390 | 3.490 | 3.390 | 3.420 | 27,259 | -0.01(-0.29%) |
Nov 02, 2021 | 3.500 | 3.520 | 3.340 | 3.430 | 53,178 | -0.07(-2.00%) |