Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.5454 | 0.5454 | 0.4999 | 0.5250 | 1,969 | +0.00(+0.19%) |
Oct 28, 2022 | 0.4745 | 0.5240 | 0.4745 | 0.5240 | 4,850 | +0.00(+0.21%) |
Oct 27, 2022 | 0.4600 | 0.5229 | 0.4535 | 0.5229 | 70,792 | +0.01(+2.09%) |
Oct 26, 2022 | 0.5100 | 0.5136 | 0.4600 | 0.5122 | 68,917 | -0.00(-0.58%) |
Oct 25, 2022 | 0.5040 | 0.5179 | 0.5013 | 0.5152 | 1,554 | +0.01(+2.22%) |
Oct 24, 2022 | 0.4946 | 0.5049 | 0.4680 | 0.5040 | 14,564 | -0.01(-1.16%) |
Oct 21, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.5099 | 9,675 | -0.00(-0.51%) |
Oct 20, 2022 | 0.5099 | 0.5200 | 0.4900 | 0.5125 | 13,461 | -0.01(-1.44%) |
Oct 19, 2022 | 0.5400 | 0.5400 | 0.4883 | 0.5200 | 17,650 | +0.00(+0.02%) |
Oct 18, 2022 | 0.5100 | 0.5500 | 0.5000 | 0.5199 | 23,375 | -0.03(-5.46%) |
Oct 17, 2022 | 0.5200 | 0.5499 | 0.5005 | 0.5499 | 9,770 | +0.03(+5.75%) |
Oct 14, 2022 | 0.4900 | 0.5500 | 0.4900 | 0.5200 | 5,623 | -0.00(-0.93%) |
Oct 13, 2022 | 0.5571 | 0.5571 | 0.5249 | 0.5249 | 3,369 | -0.04(-6.27%) |
Oct 12, 2022 | 0.5100 | 0.5700 | 0.5000 | 0.5600 | 10,309 | +0.04(+7.73%) |
Oct 11, 2022 | 0.5999 | 0.5999 | 0.5001 | 0.5198 | 51,906 | -0.04(-7.16%) |
Oct 10, 2022 | 0.5320 | 0.5599 | 0.5010 | 0.5599 | 3,098 | -0.00(-0.02%) |
Oct 07, 2022 | 0.5400 | 0.5700 | 0.5100 | 0.5600 | 22,349 | +0.02(+3.68%) |
Oct 06, 2022 | 0.5400 | 0.6100 | 0.5121 | 0.5401 | 58,458 | -0.02(-3.50%) |
Oct 05, 2022 | 0.5600 | 0.5780 | 0.5100 | 0.5597 | 47,123 | +0.03(+5.60%) |
Oct 04, 2022 | 0.5500 | 0.5500 | 0.5101 | 0.5300 | 14,307 | +0.03(+6.00%) |
Oct 03, 2022 | 0.4700 | 0.5799 | 0.4510 | 0.5000 | 88,034 | +0.03(+6.16%) |
Sep 30, 2022 | 0.6500 | 0.6800 | 0.4710 | 0.4710 | 103,335 | -0.14(-22.33%) |
Sep 29, 2022 | 0.6190 | 0.6275 | 0.5730 | 0.6064 | 27,244 | -0.01(-2.35%) |
Sep 28, 2022 | 0.6000 | 0.6250 | 0.5700 | 0.6210 | 41,381 | +0.01(+1.82%) |
Sep 27, 2022 | 0.6618 | 0.6618 | 0.5700 | 0.6099 | 40,773 | -0.01(-1.99%) |
Sep 26, 2022 | 0.6400 | 0.6899 | 0.5600 | 0.6223 | 128,276 | -0.05(-7.09%) |
Sep 23, 2022 | 0.7478 | 0.7478 | 0.6500 | 0.6698 | 79,422 | -0.03(-3.63%) |
Sep 22, 2022 | 0.7000 | 0.7439 | 0.6199 | 0.6950 | 128,766 | +0.01(+1.09%) |
Sep 21, 2022 | 0.6900 | 0.7099 | 0.6206 | 0.6875 | 154,595 | +0.02(+3.20%) |
Sep 20, 2022 | 0.6400 | 0.7050 | 0.6210 | 0.6662 | 92,249 | +0.03(+4.09%) |
Sep 19, 2022 | 0.7400 | 0.7400 | 0.6400 | 0.6400 | 45,180 | -0.07(-9.86%) |
Sep 16, 2022 | 0.6500 | 0.7300 | 0.6351 | 0.7100 | 70,865 | +0.08(+12.70%) |
Sep 15, 2022 | 0.7279 | 0.7400 | 0.6210 | 0.6300 | 132,241 | -0.08(-10.66%) |
Sep 14, 2022 | 0.7500 | 0.7887 | 0.6888 | 0.7052 | 267,501 | -0.08(-10.56%) |
Sep 13, 2022 | 0.6600 | 0.9988 | 0.6500 | 0.7885 | 1,283,356 | +0.09(+13.14%) |
Sep 12, 2022 | 0.6700 | 0.7300 | 0.6600 | 0.6969 | 189,874 | -0.04(-5.20%) |
Sep 09, 2022 | 0.7000 | 0.7700 | 0.7000 | 0.7351 | 140,668 | -0.01(-1.43%) |
Sep 08, 2022 | 0.7850 | 0.8200 | 0.7000 | 0.7458 | 209,049 | -0.05(-6.31%) |
Sep 07, 2022 | 0.8501 | 0.9300 | 0.7500 | 0.7960 | 245,036 | +0.02(+2.05%) |
Sep 06, 2022 | 0.7500 | 1.440 | 0.6900 | 0.7800 | 3,611,720 | -0.04(-4.88%) |
Sep 02, 2022 | 0.9161 | 0.9161 | 0.7139 | 0.8200 | 680,832 | -0.31(-27.43%) |
Sep 01, 2022 | 0.9200 | 1.590 | 0.6800 | 1.130 | 6,602,830 | +0.28(+32.94%) |
Aug 31, 2022 | 0.8400 | 0.8988 | 0.8400 | 0.8500 | 8,411 | +0.01(+1.19%) |
Aug 30, 2022 | 1.020 | 1.024 | 0.8400 | 0.8400 | 14,673 | -0.19(-18.84%) |
Aug 29, 2022 | 1.100 | 1.100 | 1.010 | 1.035 | 4,235 | -0.03(-2.36%) |
Aug 26, 2022 | 1.100 | 1.145 | 1.060 | 1.060 | 5,449 | -0.04(-3.64%) |
Aug 25, 2022 | 1.230 | 1.230 | 1.080 | 1.100 | 19,444 | -0.07(-5.98%) |
Aug 24, 2022 | 1.100 | 1.250 | 1.100 | 1.170 | 32,990 | +0.05(+4.46%) |
Aug 23, 2022 | 1.130 | 1.170 | 1.110 | 1.120 | 16,398 | -0.06(-5.08%) |
Aug 22, 2022 | 1.280 | 1.280 | 1.180 | 1.180 | 12,825 | -0.04(-3.28%) |
Aug 19, 2022 | 1.440 | 1.480 | 1.130 | 1.220 | 26,049 | +0.00(+0.00%) |
Aug 18, 2022 | 1.220 | 1.220 | 1.205 | 1.220 | 4,233 | -0.12(-8.96%) |
Aug 17, 2022 | 1.370 | 1.370 | 1.330 | 1.340 | 695 | -0.03(-2.19%) |
Aug 16, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 2,108 | -0.02(-1.44%) |
Aug 15, 2022 | 1.440 | 1.440 | 1.390 | 1.390 | 594 | +0.06(+4.75%) |
Aug 12, 2022 | 1.325 | 1.410 | 1.160 | 1.327 | 29,194 | -0.05(-3.84%) |
Aug 11, 2022 | 1.450 | 1.450 | 1.380 | 1.380 | 1,081 | +0.02(+1.47%) |
Aug 10, 2022 | 1.600 | 1.600 | 1.310 | 1.360 | 12,744 | -0.07(-4.90%) |
Aug 09, 2022 | 1.370 | 1.440 | 1.370 | 1.430 | 10,237 | +0.00(+0.00%) |
Aug 08, 2022 | 1.370 | 1.440 | 1.370 | 1.430 | 2,601 | +0.00(+0.00%) |
Aug 05, 2022 | 1.540 | 1.549 | 1.320 | 1.430 | 52,173 | +0.02(+1.42%) |
Aug 04, 2022 | 1.390 | 1.480 | 1.360 | 1.410 | 6,370 | +0.01(+0.71%) |
Aug 03, 2022 | 1.450 | 1.490 | 1.340 | 1.400 | 28,380 | -0.06(-4.11%) |
Aug 02, 2022 | 1.460 | 1.528 | 1.430 | 1.460 | 7,343 | +0.06(+4.29%) |
Aug 01, 2022 | 1.420 | 1.470 | 1.310 | 1.400 | 25,541 | -0.11(-7.28%) |
Jul 29, 2022 | 1.440 | 1.510 | 1.440 | 1.510 | 1,124 | +0.07(+4.86%) |
Jul 28, 2022 | 1.490 | 1.590 | 1.440 | 1.440 | 3,507 | -0.04(-2.70%) |
Jul 27, 2022 | 1.540 | 1.685 | 1.450 | 1.480 | 21,041 | -0.01(-0.67%) |
Jul 26, 2022 | 1.410 | 1.510 | 1.410 | 1.490 | 3,993 | +0.01(+0.67%) |
Jul 25, 2022 | 1.350 | 1.520 | 1.350 | 1.480 | 9,011 | +0.07(+4.97%) |
Jul 22, 2022 | 1.500 | 1.500 | 1.370 | 1.410 | 29,063 | -0.06(-4.08%) |
Jul 21, 2022 | 1.630 | 1.750 | 1.430 | 1.470 | 33,213 | -0.03(-2.00%) |
Jul 20, 2022 | 1.620 | 1.630 | 1.440 | 1.500 | 57,226 | +0.03(+2.04%) |
Jul 19, 2022 | 1.295 | 1.620 | 1.295 | 1.470 | 98,971 | +0.11(+8.09%) |
Jul 18, 2022 | 1.500 | 1.700 | 1.260 | 1.360 | 139,020 | +0.01(+0.74%) |
Jul 15, 2022 | 1.280 | 1.650 | 1.250 | 1.350 | 90,417 | +0.05(+3.85%) |
Jul 14, 2022 | 1.240 | 1.350 | 1.175 | 1.300 | 38,754 | +0.01(+0.78%) |
Jul 13, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 2,681 | +0.06(+5.11%) |
Jul 12, 2022 | 1.440 | 1.440 | 1.220 | 1.227 | 23,055 | -0.12(-9.09%) |
Jul 11, 2022 | 1.500 | 1.500 | 1.350 | 1.350 | 1,144 | -0.20(-12.90%) |
Jul 08, 2022 | 1.590 | 1.600 | 1.550 | 1.550 | 584 | +0.00(+0.00%) |
Jul 07, 2022 | 1.540 | 1.550 | 1.460 | 1.550 | 2,970 | +0.04(+2.65%) |
Jul 06, 2022 | 1.880 | 2.000 | 1.510 | 1.510 | 12,001 | -0.26(-14.69%) |
Jul 05, 2022 | 1.800 | 1.952 | 1.640 | 1.770 | 19,911 | +0.02(+1.14%) |
Jul 01, 2022 | 1.690 | 1.775 | 1.690 | 1.750 | 493 | -0.02(-1.13%) |
Jun 30, 2022 | 1.840 | 1.992 | 1.610 | 1.770 | 14,818 | -0.17(-8.76%) |
Jun 29, 2022 | 1.830 | 1.940 | 1.830 | 1.940 | 307 | +0.06(+3.19%) |
Jun 28, 2022 | 1.960 | 1.960 | 1.880 | 1.880 | 2,086 | -0.09(-4.57%) |
Jun 27, 2022 | 1.940 | 2.090 | 1.920 | 1.970 | 3,528 | +0.03(+1.55%) |
Jun 24, 2022 | 2.120 | 2.180 | 1.750 | 1.940 | 21,990 | -0.04(-2.02%) |
Jun 23, 2022 | 2.010 | 2.180 | 1.980 | 1.980 | 18,007 | -0.03(-1.49%) |
Jun 22, 2022 | 2.130 | 2.200 | 1.970 | 2.010 | 12,997 | -0.02(-0.99%) |
Jun 21, 2022 | 2.040 | 2.380 | 1.950 | 2.030 | 65,497 | -0.08(-3.79%) |
Jun 17, 2022 | 2.190 | 2.290 | 2.010 | 2.110 | 13,720 | +0.06(+2.93%) |
Jun 16, 2022 | 2.280 | 2.390 | 2.010 | 2.050 | 29,383 | -0.05(-2.38%) |
Jun 15, 2022 | 2.250 | 2.360 | 2.080 | 2.100 | 23,029 | +0.04(+1.94%) |
Jun 14, 2022 | 2.150 | 2.350 | 2.000 | 2.060 | 12,625 | -0.06(-2.83%) |
Jun 13, 2022 | 2.060 | 2.390 | 2.020 | 2.120 | 20,989 | -0.04(-1.85%) |
Jun 10, 2022 | 2.140 | 2.370 | 2.040 | 2.160 | 13,275 | +0.02(+0.93%) |
Jun 09, 2022 | 2.260 | 2.420 | 2.050 | 2.140 | 12,807 | -0.15(-6.55%) |
Jun 08, 2022 | 2.200 | 2.440 | 2.200 | 2.290 | 26,909 | +0.04(+1.78%) |
Jun 07, 2022 | 2.370 | 2.510 | 2.120 | 2.250 | 24,686 | +0.08(+3.69%) |
Jun 06, 2022 | 2.510 | 2.550 | 2.140 | 2.170 | 8,487 | -0.01(-0.46%) |
Jun 03, 2022 | 2.300 | 2.430 | 2.130 | 2.180 | 11,575 | -0.12(-5.22%) |
Jun 02, 2022 | 2.200 | 2.560 | 2.200 | 2.300 | 20,261 | +0.01(+0.44%) |
Jun 01, 2022 | 2.370 | 2.620 | 2.260 | 2.290 | 28,805 | -0.10(-4.18%) |
May 31, 2022 | 2.570 | 2.620 | 2.330 | 2.390 | 36,294 | -0.02(-0.83%) |
May 27, 2022 | 2.520 | 2.520 | 2.310 | 2.410 | 12,865 | +0.01(+0.42%) |
May 26, 2022 | 2.440 | 2.620 | 2.400 | 2.400 | 18,156 | +0.00(+0.00%) |
May 25, 2022 | 2.270 | 2.450 | 2.200 | 2.400 | 9,334 | -0.08(-3.23%) |
May 24, 2022 | 2.700 | 2.740 | 2.360 | 2.480 | 14,378 | -0.05(-1.98%) |
May 23, 2022 | 2.590 | 2.770 | 2.410 | 2.530 | 10,739 | +0.05(+2.02%) |
May 20, 2022 | 2.880 | 2.990 | 2.450 | 2.480 | 37,560 | -0.30(-10.79%) |
May 19, 2022 | 2.930 | 2.960 | 2.720 | 2.780 | 29,651 | +0.09(+3.35%) |
May 18, 2022 | 2.990 | 3.040 | 2.670 | 2.690 | 12,123 | +0.15(+5.91%) |
May 17, 2022 | 2.330 | 2.550 | 2.275 | 2.540 | 111,206 | +0.18(+7.63%) |
May 16, 2022 | 2.260 | 2.400 | 2.260 | 2.360 | 5,303 | +0.04(+1.72%) |
May 13, 2022 | 2.040 | 2.380 | 2.040 | 2.320 | 3,449 | +0.21(+9.95%) |
May 12, 2022 | 2.700 | 2.700 | 1.975 | 2.110 | 13,323 | -0.43(-16.93%) |
May 11, 2022 | 2.540 | 2.780 | 2.540 | 2.540 | 13,369 | -0.07(-2.68%) |
May 10, 2022 | 2.930 | 3.310 | 2.610 | 2.610 | 53,850 | -0.39(-13.00%) |
May 09, 2022 | 3.090 | 3.290 | 2.960 | 3.000 | 22,302 | -0.12(-3.85%) |
May 06, 2022 | 3.220 | 3.420 | 3.020 | 3.120 | 6,415 | -0.10(-3.11%) |
May 05, 2022 | 3.400 | 3.550 | 3.140 | 3.220 | 28,407 | +0.02(+0.63%) |
May 04, 2022 | 3.540 | 3.690 | 3.190 | 3.200 | 85,344 | -0.29(-8.31%) |
May 03, 2022 | 3.350 | 3.670 | 3.250 | 3.490 | 52,522 | +0.21(+6.40%) |
May 02, 2022 | 3.400 | 3.570 | 3.270 | 3.280 | 33,936 | -0.12(-3.53%) |
Apr 29, 2022 | 3.440 | 3.630 | 3.260 | 3.400 | 43,390 | -0.01(-0.29%) |
Apr 28, 2022 | 3.640 | 3.750 | 3.380 | 3.410 | 32,805 | -0.15(-4.21%) |
Apr 27, 2022 | 3.680 | 3.870 | 3.500 | 3.560 | 45,236 | -0.01(-0.28%) |
Apr 26, 2022 | 3.480 | 3.700 | 3.480 | 3.570 | 46,187 | +0.05(+1.42%) |
Apr 25, 2022 | 3.650 | 3.870 | 3.470 | 3.520 | 36,309 | -0.09(-2.49%) |
Apr 22, 2022 | 3.700 | 3.850 | 3.560 | 3.610 | 52,314 | +0.06(+1.69%) |
Apr 21, 2022 | 3.800 | 3.800 | 3.510 | 3.550 | 42,215 | +0.05(+1.43%) |
Apr 20, 2022 | 3.570 | 3.795 | 3.500 | 3.500 | 72,653 | -0.07(-1.96%) |
Apr 19, 2022 | 3.780 | 3.850 | 3.550 | 3.570 | 79,434 | +0.03(+0.85%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.500 | 3.540 | 77,724 | -0.04(-1.12%) |
Apr 14, 2022 | 3.680 | 3.900 | 3.540 | 3.580 | 79,406 | -0.08(-2.19%) |
Apr 13, 2022 | 3.750 | 3.960 | 3.650 | 3.660 | 81,647 | -0.07(-1.88%) |
Apr 12, 2022 | 3.750 | 3.990 | 3.720 | 3.730 | 82,111 | +0.08(+2.19%) |
Apr 11, 2022 | 3.613 | 3.990 | 3.613 | 3.650 | 78,122 | +0.02(+0.55%) |
Apr 08, 2022 | 3.700 | 3.950 | 3.530 | 3.630 | 83,380 | -0.04(-1.09%) |
Apr 07, 2022 | 3.790 | 3.900 | 3.670 | 3.670 | 90,294 | -0.04(-1.08%) |
Apr 06, 2022 | 3.770 | 3.890 | 3.600 | 3.710 | 81,020 | -0.02(-0.54%) |
Apr 05, 2022 | 3.770 | 3.850 | 3.690 | 3.730 | 74,338 | -0.11(-2.86%) |
Apr 04, 2022 | 3.750 | 4.000 | 3.750 | 3.840 | 85,198 | +0.09(+2.40%) |
Apr 01, 2022 | 3.840 | 3.980 | 3.730 | 3.750 | 76,783 | -0.10(-2.60%) |
Mar 31, 2022 | 3.900 | 3.910 | 3.780 | 3.850 | 84,441 | +0.01(+0.26%) |
Mar 30, 2022 | 3.890 | 3.990 | 3.790 | 3.840 | 85,495 | +0.03(+0.79%) |
Mar 29, 2022 | 3.880 | 4.000 | 3.760 | 3.810 | 81,392 | +0.01(+0.26%) |
Mar 28, 2022 | 3.910 | 3.980 | 3.780 | 3.800 | 91,780 | -0.17(-4.28%) |
Mar 25, 2022 | 3.820 | 4.000 | 3.720 | 3.970 | 157,147 | -0.01(-0.25%) |
Mar 24, 2022 | 3.900 | 4.000 | 3.870 | 3.980 | 144,002 | +0.03(+0.76%) |
Mar 23, 2022 | 4.000 | 4.190 | 3.910 | 3.950 | 102,297 | -0.12(-2.95%) |
Mar 22, 2022 | 4.200 | 4.200 | 3.890 | 4.070 | 160,596 | -0.06(-1.45%) |
Mar 21, 2022 | 4.050 | 4.250 | 3.920 | 4.130 | 152,052 | +0.11(+2.74%) |
Mar 18, 2022 | 3.920 | 4.090 | 3.900 | 4.020 | 115,181 | +0.13(+3.34%) |
Mar 17, 2022 | 3.950 | 4.000 | 3.830 | 3.890 | 156,297 | +0.02(+0.52%) |
Mar 16, 2022 | 3.740 | 4.000 | 3.676 | 3.870 | 82,002 | +0.31(+8.71%) |
Mar 15, 2022 | 3.590 | 3.730 | 3.480 | 3.560 | 160,764 | +0.15(+4.40%) |
Mar 14, 2022 | 3.690 | 3.700 | 3.110 | 3.410 | 187,573 | -0.34(-9.07%) |
Mar 11, 2022 | 3.940 | 3.940 | 3.700 | 3.750 | 136,221 | -0.06(-1.57%) |
Mar 10, 2022 | 3.680 | 3.960 | 3.650 | 3.810 | 166,545 | +0.03(+0.79%) |
Mar 09, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 164,047 | +0.11(+3.00%) |
Mar 08, 2022 | 3.690 | 3.750 | 3.600 | 3.670 | 113,465 | -0.05(-1.34%) |
Mar 07, 2022 | 3.700 | 3.900 | 3.650 | 3.720 | 163,202 | -0.01(-0.27%) |
Mar 04, 2022 | 3.790 | 3.880 | 3.670 | 3.730 | 199,261 | -0.15(-3.87%) |
Mar 03, 2022 | 3.880 | 3.960 | 3.660 | 3.880 | 146,082 | +0.02(+0.52%) |
Mar 02, 2022 | 3.950 | 3.950 | 3.720 | 3.860 | 194,239 | +0.02(+0.52%) |
Mar 01, 2022 | 3.740 | 3.890 | 3.625 | 3.840 | 125,738 | +0.22(+6.08%) |
Feb 28, 2022 | 3.400 | 3.650 | 3.400 | 3.620 | 141,661 | +0.12(+3.43%) |
Feb 25, 2022 | 3.740 | 3.635 | 3.370 | 3.500 | 144,161 | -0.18(-4.89%) |
Feb 24, 2022 | 3.740 | 3.910 | 3.550 | 3.680 | 236,764 | -0.06(-1.60%) |
Feb 23, 2022 | 3.821 | 3.869 | 3.540 | 3.740 | 235,723 | +0.09(+2.47%) |
Feb 22, 2022 | 3.740 | 3.880 | 3.560 | 3.650 | 160,544 | -0.08(-2.14%) |
Feb 18, 2022 | 3.730 | 0 | +0.18(+5.07%) | |||
Feb 17, 2022 | 3.780 | 3.792 | 3.520 | 3.550 | 144,968 | -0.20(-5.33%) |
Feb 16, 2022 | 3.910 | 3.920 | 3.750 | 3.750 | 165,515 | -0.17(-4.34%) |
Feb 15, 2022 | 3.890 | 4.060 | 3.770 | 3.920 | 180,410 | +0.00(+0.00%) |
Feb 14, 2022 | 3.880 | 3.940 | 3.810 | 3.920 | 19,936 | +0.04(+1.03%) |
Feb 11, 2022 | 3.880 | 3.880 | 3.750 | 3.880 | 2,052 | +0.02(+0.52%) |
Feb 10, 2022 | 3.690 | 4.100 | 3.660 | 3.860 | 20,496 | +0.14(+3.76%) |
Feb 09, 2022 | 3.920 | 3.920 | 3.720 | 3.720 | 13,836 | -0.12(-3.12%) |
Feb 08, 2022 | 3.980 | 4.010 | 3.780 | 3.840 | 19,380 | -0.14(-3.52%) |
Feb 07, 2022 | 3.910 | 3.970 | 3.800 | 3.980 | 3,934 | +0.19(+5.01%) |
Feb 04, 2022 | 3.770 | 4.020 | 3.750 | 3.790 | 7,314 | -0.07(-1.81%) |
Feb 03, 2022 | 4.000 | 3.818 | 3.860 | 15,979 | -0.28(-6.76%) | |
Feb 02, 2022 | 4.210 | 4.210 | 4.000 | 4.140 | 15,052 | -0.14(-3.27%) |
Feb 01, 2022 | 4.200 | 4.280 | 4.050 | 4.280 | 21,199 | +0.16(+3.88%) |
Jan 31, 2022 | 3.930 | 4.120 | 66,953 | +0.25(+6.46%) | ||
Jan 28, 2022 | 3.770 | 4.010 | 3.770 | 3.870 | 31,115 | +0.06(+1.57%) |
Jan 27, 2022 | 3.900 | 3.960 | 3.810 | 3.810 | 19,857 | -0.16(-4.03%) |
Jan 26, 2022 | 4.000 | 4.030 | 3.820 | 3.970 | 74,186 | -0.04(-1.00%) |
Jan 25, 2022 | 3.700 | 4.150 | 3.700 | 4.010 | 106,053 | +0.21(+5.53%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.750 | 3.800 | 86,464 | -0.21(-5.24%) |
Jan 21, 2022 | 4.600 | 4.660 | 3.950 | 4.010 | 184,456 | -0.54(-11.87%) |
Jan 20, 2022 | 4.350 | 4.662 | 4.300 | 4.550 | 170,925 | +0.11(+2.48%) |
Jan 19, 2022 | 4.250 | 4.512 | 4.200 | 4.440 | 88,138 | +0.05(+1.14%) |
Jan 18, 2022 | 4.300 | 4.440 | 4.300 | 4.390 | 50,772 | +0.08(+1.86%) |
Jan 14, 2022 | 4.310 | 0 | +0.31(+7.75%) | |||
Jan 13, 2022 | 3.900 | 4.060 | 3.770 | 4.000 | 5,040 | -0.03(-0.74%) |
Jan 12, 2022 | 4.080 | 4.090 | 3.671 | 4.030 | 58,175 | -0.09(-2.18%) |
Jan 11, 2022 | 3.730 | 4.130 | 3.640 | 4.120 | 125,978 | +0.31(+8.14%) |
Jan 10, 2022 | 3.900 | 3.995 | 3.620 | 3.810 | 36,323 | -0.19(-4.75%) |
Jan 07, 2022 | 3.850 | 4.100 | 3.550 | 4.000 | 73,387 | +0.25(+6.67%) |
Jan 06, 2022 | 3.830 | 4.020 | 3.640 | 3.750 | 67,178 | +0.00(+0.00%) |
Jan 05, 2022 | 3.970 | 4.090 | 3.655 | 3.750 | 95,067 | -0.13(-3.35%) |
Jan 04, 2022 | 3.920 | 4.100 | 3.740 | 3.880 | 105,888 | -0.17(-4.08%) |
Jan 03, 2022 | 4.320 | 4.320 | 3.860 | 4.045 | 156,034 | -0.21(-5.05%) |
Dec 31, 2021 | 4.600 | 4.750 | 4.131 | 4.260 | 198,953 | -0.35(-7.59%) |
Dec 30, 2021 | 4.670 | 4.750 | 4.285 | 4.610 | 208,703 | -0.09(-1.91%) |
Dec 29, 2021 | 4.660 | 4.820 | 4.490 | 4.700 | 128,044 | +0.00(+0.11%) |
Dec 28, 2021 | 4.490 | 4.740 | 4.300 | 4.695 | 163,857 | +0.27(+5.98%) |
Dec 27, 2021 | 4.090 | 4.500 | 4.090 | 4.430 | 162,659 | +0.28(+6.75%) |
Dec 23, 2021 | 4.140 | 4.540 | 4.130 | 4.150 | 87,505 | +0.05(+1.22%) |
Dec 22, 2021 | 4.000 | 4.330 | 4.000 | 4.100 | 71,793 | +0.10(+2.40%) |
Dec 21, 2021 | 3.700 | 4.130 | 3.610 | 4.004 | 114,519 | +0.28(+7.63%) |
Dec 20, 2021 | 3.500 | 3.720 | 3.420 | 3.720 | 60,079 | +0.14(+3.91%) |
Dec 17, 2021 | 3.790 | 3.790 | 3.500 | 3.580 | 57,120 | -0.21(-5.54%) |
Dec 16, 2021 | 3.400 | 3.790 | 3.320 | 3.790 | 63,559 | +0.33(+9.54%) |
Dec 15, 2021 | 3.450 | 3.460 | 3.320 | 3.460 | 48,019 | +0.00(+0.00%) |
Dec 14, 2021 | 3.530 | 3.660 | 3.460 | 3.460 | 52,971 | -0.07(-1.98%) |
Dec 13, 2021 | 3.640 | 3.640 | 3.470 | 3.530 | 69,565 | -0.17(-4.59%) |
Dec 10, 2021 | 3.680 | 3.910 | 3.640 | 3.700 | 130,763 | +0.03(+0.82%) |
Dec 09, 2021 | 3.430 | 3.730 | 3.310 | 3.670 | 105,372 | +0.24(+7.00%) |
Dec 08, 2021 | 3.180 | 3.450 | 3.175 | 3.430 | 138,326 | +0.21(+6.52%) |
Dec 07, 2021 | 3.170 | 3.320 | 3.160 | 3.220 | 153,632 | +0.10(+3.21%) |
Dec 06, 2021 | 3.010 | 3.330 | 3.010 | 3.120 | 118,178 | +0.08(+2.63%) |
Dec 03, 2021 | 3.670 | 3.690 | 3.040 | 3.040 | 136,773 | -0.66(-17.84%) |
Dec 02, 2021 | 3.680 | 3.830 | 3.520 | 3.700 | 43,617 | -0.06(-1.60%) |
Dec 01, 2021 | 4.120 | 4.200 | 3.760 | 3.760 | 34,902 | -0.24(-6.00%) |
Nov 30, 2021 | 4.370 | 4.450 | 4.000 | 4.000 | 34,192 | -0.45(-10.11%) |
Nov 29, 2021 | 4.320 | 4.500 | 4.310 | 4.450 | 49,908 | +0.16(+3.73%) |
Nov 26, 2021 | 4.270 | 4.320 | 4.200 | 4.290 | 22,646 | +0.02(+0.47%) |
Nov 24, 2021 | 4.070 | 4.350 | 4.070 | 4.270 | 44,891 | +0.12(+2.89%) |
Nov 23, 2021 | 4.240 | 4.240 | 4.130 | 4.150 | 54,417 | -0.05(-1.19%) |
Nov 22, 2021 | 4.330 | 4.340 | 4.053 | 4.200 | 44,202 | -0.20(-4.55%) |
Nov 19, 2021 | 4.250 | 4.400 | 4.190 | 4.400 | 54,182 | +0.07(+1.62%) |
Nov 18, 2021 | 4.410 | 4.380 | 4.080 | 4.330 | 104,266 | -0.19(-4.20%) |
Nov 17, 2021 | 4.740 | 4.880 | 4.280 | 4.520 | 166,831 | -0.33(-6.80%) |
Nov 16, 2021 | 4.170 | 6.250 | 4.170 | 4.850 | 6,027,215 | +0.74(+18.00%) |
Nov 15, 2021 | 4.510 | 4.560 | 4.000 | 4.110 | 111,704 | -0.40(-8.87%) |
Nov 12, 2021 | 4.860 | 4.865 | 4.500 | 4.510 | 86,424 | -0.34(-7.01%) |
Nov 11, 2021 | 4.860 | 5.010 | 4.800 | 4.850 | 100,682 | -0.12(-2.41%) |
Nov 10, 2021 | 5.100 | 4.970 | 107,177 | -0.12(-2.36%) | ||
Nov 09, 2021 | 5.160 | 5.160 | 4.905 | 5.090 | 103,927 | +0.03(+0.59%) |
Nov 08, 2021 | 5.130 | 5.150 | 5.000 | 5.060 | 126,025 | +0.03(+0.60%) |
Nov 05, 2021 | 4.990 | 5.130 | 4.940 | 5.030 | 101,844 | +0.18(+3.71%) |
Nov 04, 2021 | 4.960 | 5.020 | 4.840 | 4.850 | 16,180 | -0.17(-3.39%) |
Nov 03, 2021 | 4.980 | 5.060 | 4.980 | 5.020 | 27,696 | +0.02(+0.40%) |
Nov 02, 2021 | 5.020 | 5.100 | 4.980 | 5.000 | 46,168 | -0.01(-0.20%) |