Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7800 | 0.8800 | 0.7420 | 0.8400 | 199,397 | -0.01(-1.41%) |
Dec 29, 2022 | 0.7100 | 0.8520 | 0.7000 | 0.8520 | 394,763 | +0.13(+18.33%) |
Dec 28, 2022 | 0.7100 | 0.7200 | 0.6624 | 0.7200 | 114,289 | +0.02(+2.17%) |
Dec 27, 2022 | 0.8100 | 0.8200 | 0.6011 | 0.7047 | 346,959 | -0.12(-14.10%) |
Dec 23, 2022 | 0.8300 | 0.8399 | 0.7802 | 0.8204 | 51,503 | +0.01(+1.28%) |
Dec 22, 2022 | 0.8800 | 0.8800 | 0.7801 | 0.8100 | 209,836 | -0.06(-6.83%) |
Dec 21, 2022 | 0.9850 | 0.9850 | 0.8410 | 0.8694 | 149,440 | -0.05(-5.50%) |
Dec 20, 2022 | 1.040 | 1.040 | 0.9050 | 0.9200 | 222,430 | -0.08(-7.82%) |
Dec 19, 2022 | 1.040 | 1.080 | 0.9825 | 0.9980 | 168,085 | -0.09(-8.44%) |
Dec 16, 2022 | 1.140 | 1.145 | 1.010 | 1.090 | 573,991 | -0.12(-9.92%) |
Dec 15, 2022 | 1.410 | 1.480 | 1.170 | 1.210 | 16,739,829 | +0.07(+6.14%) |
Dec 14, 2022 | 1.130 | 1.157 | 1.122 | 1.140 | 19,866 | +0.01(+0.88%) |
Dec 13, 2022 | 1.160 | 1.210 | 1.130 | 1.130 | 54,706 | -0.01(-0.88%) |
Dec 12, 2022 | 1.170 | 1.250 | 1.140 | 1.140 | 41,774 | -0.05(-3.80%) |
Dec 09, 2022 | 1.160 | 1.208 | 1.160 | 1.185 | 18,286 | +0.02(+1.28%) |
Dec 08, 2022 | 1.220 | 1.230 | 1.160 | 1.170 | 43,205 | -0.05(-4.10%) |
Dec 07, 2022 | 1.290 | 1.300 | 1.210 | 1.220 | 40,032 | -0.08(-6.51%) |
Dec 06, 2022 | 1.380 | 1.380 | 1.300 | 1.305 | 28,913 | -0.02(-1.14%) |
Dec 05, 2022 | 1.310 | 1.390 | 1.304 | 1.320 | 31,732 | -0.07(-5.04%) |
Dec 02, 2022 | 1.250 | 1.390 | 1.250 | 1.390 | 34,867 | +0.07(+5.30%) |
Dec 01, 2022 | 1.280 | 1.340 | 1.280 | 1.320 | 24,568 | +0.02(+1.54%) |
Nov 30, 2022 | 1.290 | 1.310 | 1.260 | 1.300 | 22,625 | -0.01(-0.76%) |
Nov 29, 2022 | 1.280 | 1.320 | 1.261 | 1.310 | 21,509 | -0.01(-0.76%) |
Nov 28, 2022 | 1.290 | 1.360 | 1.280 | 1.320 | 32,083 | -0.01(-0.75%) |
Nov 25, 2022 | 1.320 | 1.350 | 1.300 | 1.330 | 5,969 | +0.03(+1.92%) |
Nov 23, 2022 | 1.250 | 1.350 | 1.250 | 1.305 | 40,515 | +0.05(+4.40%) |
Nov 22, 2022 | 1.290 | 1.300 | 1.210 | 1.250 | 55,731 | -0.02(-1.57%) |
Nov 21, 2022 | 1.320 | 1.324 | 1.260 | 1.270 | 54,762 | -0.05(-3.79%) |
Nov 18, 2022 | 1.400 | 1.400 | 1.300 | 1.320 | 41,031 | -0.08(-5.71%) |
Nov 17, 2022 | 1.420 | 1.429 | 1.377 | 1.400 | 46,676 | -0.03(-2.10%) |
Nov 16, 2022 | 1.450 | 1.460 | 1.411 | 1.430 | 46,573 | -0.02(-1.38%) |
Nov 15, 2022 | 1.480 | 1.500 | 1.435 | 1.450 | 66,212 | -0.02(-1.36%) |
Nov 14, 2022 | 1.500 | 1.510 | 1.450 | 1.470 | 35,608 | -0.03(-1.67%) |
Nov 11, 2022 | 1.400 | 1.510 | 1.400 | 1.495 | 58,158 | +0.07(+4.55%) |
Nov 10, 2022 | 1.390 | 1.490 | 1.390 | 1.430 | 67,567 | +0.00(+0.35%) |
Nov 09, 2022 | 1.550 | 1.550 | 1.420 | 1.425 | 75,409 | -0.12(-8.06%) |
Nov 08, 2022 | 1.580 | 1.600 | 1.550 | 1.550 | 28,616 | -0.05(-3.13%) |
Nov 07, 2022 | 1.610 | 1.650 | 1.600 | 1.600 | 34,585 | -0.01(-0.62%) |
Nov 04, 2022 | 1.620 | 1.620 | 1.560 | 1.610 | 73,286 | -0.01(-0.62%) |
Nov 03, 2022 | 1.660 | 1.670 | 1.600 | 1.620 | 38,107 | -0.04(-2.41%) |
Nov 02, 2022 | 1.710 | 1.710 | 1.620 | 1.660 | 117,720 | -0.05(-2.92%) |
Nov 01, 2022 | 1.690 | 1.730 | 1.650 | 1.710 | 48,691 | +0.02(+1.18%) |
Oct 31, 2022 | 1.670 | 1.730 | 1.650 | 1.690 | 29,093 | +0.01(+0.60%) |
Oct 28, 2022 | 1.720 | 1.750 | 1.680 | 1.680 | 49,956 | -0.09(-5.08%) |
Oct 27, 2022 | 1.870 | 1.890 | 1.750 | 1.770 | 44,105 | -0.06(-3.28%) |
Oct 26, 2022 | 1.820 | 1.910 | 1.796 | 1.830 | 34,010 | +0.01(+0.55%) |
Oct 25, 2022 | 1.770 | 1.854 | 1.770 | 1.820 | 24,022 | +0.03(+1.74%) |
Oct 24, 2022 | 1.840 | 1.840 | 1.750 | 1.789 | 32,076 | -0.04(-2.25%) |
Oct 21, 2022 | 1.860 | 1.952 | 1.830 | 1.830 | 52,908 | -0.04(-2.14%) |
Oct 20, 2022 | 1.880 | 1.980 | 1.830 | 1.870 | 47,926 | -0.11(-5.56%) |
Oct 19, 2022 | 1.940 | 1.980 | 1.870 | 1.980 | 133,044 | +0.15(+8.20%) |
Oct 18, 2022 | 1.800 | 1.850 | 1.760 | 1.830 | 45,529 | +0.08(+4.57%) |
Oct 17, 2022 | 1.660 | 1.820 | 1.650 | 1.750 | 32,514 | +0.10(+6.06%) |
Oct 14, 2022 | 1.670 | 1.770 | 1.640 | 1.650 | 21,279 | -0.03(-1.70%) |
Oct 13, 2022 | 1.600 | 1.700 | 1.600 | 1.679 | 27,303 | +0.01(+0.51%) |
Oct 12, 2022 | 1.620 | 1.720 | 1.600 | 1.670 | 20,870 | +0.03(+2.14%) |
Oct 11, 2022 | 1.630 | 1.740 | 1.600 | 1.635 | 34,800 | +0.01(+0.31%) |
Oct 10, 2022 | 1.830 | 1.830 | 1.610 | 1.630 | 63,827 | -0.20(-10.93%) |
Oct 07, 2022 | 2.020 | 2.020 | 1.770 | 1.830 | 85,687 | -0.08(-4.19%) |
Oct 06, 2022 | 1.940 | 2.050 | 1.880 | 1.910 | 78,836 | -0.03(-1.55%) |
Oct 05, 2022 | 1.760 | 1.980 | 1.720 | 1.940 | 103,858 | +0.21(+12.14%) |
Oct 04, 2022 | 1.700 | 1.770 | 1.700 | 1.730 | 35,332 | +0.08(+4.85%) |
Oct 03, 2022 | 1.630 | 1.750 | 1.623 | 1.650 | 72,381 | +0.03(+1.85%) |
Sep 30, 2022 | 1.700 | 1.760 | 1.620 | 1.620 | 30,760 | -0.10(-5.81%) |
Sep 29, 2022 | 1.800 | 1.830 | 1.670 | 1.720 | 47,237 | -0.07(-3.91%) |
Sep 28, 2022 | 1.620 | 1.835 | 1.600 | 1.790 | 48,657 | +0.14(+8.48%) |
Sep 27, 2022 | 1.680 | 1.709 | 1.610 | 1.650 | 21,639 | +0.01(+0.61%) |
Sep 26, 2022 | 1.590 | 1.711 | 1.590 | 1.640 | 38,806 | +0.05(+3.14%) |
Sep 23, 2022 | 1.700 | 1.711 | 1.580 | 1.590 | 122,917 | -0.15(-8.62%) |
Sep 22, 2022 | 1.780 | 1.780 | 1.710 | 1.740 | 54,752 | -0.08(-4.40%) |
Sep 21, 2022 | 1.770 | 1.860 | 1.720 | 1.820 | 81,702 | +0.03(+1.68%) |
Sep 20, 2022 | 1.830 | 1.830 | 1.735 | 1.790 | 51,298 | -0.05(-2.72%) |
Sep 19, 2022 | 1.870 | 1.890 | 1.700 | 1.840 | 130,831 | -0.08(-4.17%) |
Sep 16, 2022 | 2.000 | 2.010 | 1.840 | 1.920 | 123,587 | -0.08(-4.00%) |
Sep 15, 2022 | 2.080 | 2.090 | 1.980 | 2.000 | 121,248 | -0.10(-4.76%) |
Sep 14, 2022 | 2.110 | 2.150 | 2.070 | 2.100 | 66,163 | -0.03(-1.41%) |
Sep 13, 2022 | 2.250 | 2.290 | 2.060 | 2.130 | 147,560 | -0.14(-6.17%) |
Sep 12, 2022 | 2.360 | 2.385 | 2.230 | 2.270 | 106,904 | -0.08(-3.40%) |
Sep 09, 2022 | 2.280 | 2.420 | 2.270 | 2.350 | 95,703 | +0.08(+3.52%) |
Sep 08, 2022 | 2.240 | 2.300 | 2.225 | 2.270 | 31,407 | +0.02(+0.89%) |
Sep 07, 2022 | 2.180 | 2.290 | 2.040 | 2.250 | 141,763 | +0.17(+7.98%) |
Sep 06, 2022 | 2.420 | 2.420 | 2.020 | 2.084 | 326,045 | -0.36(-14.60%) |
Sep 02, 2022 | 2.640 | 2.650 | 2.420 | 2.440 | 138,032 | -0.17(-6.51%) |
Sep 01, 2022 | 2.610 | 2.650 | 2.500 | 2.610 | 115,014 | -0.03(-1.14%) |
Aug 31, 2022 | 2.680 | 2.695 | 2.610 | 2.640 | 49,873 | -0.05(-1.86%) |
Aug 30, 2022 | 2.710 | 2.750 | 2.630 | 2.690 | 60,688 | -0.03(-1.10%) |
Aug 29, 2022 | 2.680 | 2.730 | 2.675 | 2.720 | 68,314 | +0.02(+0.74%) |
Aug 26, 2022 | 2.880 | 2.880 | 2.655 | 2.700 | 123,666 | -0.12(-4.26%) |
Aug 25, 2022 | 2.820 | 2.880 | 2.770 | 2.820 | 82,216 | -0.01(-0.35%) |
Aug 24, 2022 | 2.730 | 2.950 | 2.640 | 2.830 | 145,301 | +0.11(+4.04%) |
Aug 23, 2022 | 2.850 | 2.850 | 2.710 | 2.720 | 74,740 | -0.15(-5.23%) |
Aug 22, 2022 | 2.710 | 2.880 | 2.700 | 2.870 | 169,290 | +0.15(+5.51%) |
Aug 19, 2022 | 2.810 | 2.890 | 2.710 | 2.720 | 226,571 | -0.18(-6.21%) |
Aug 18, 2022 | 3.100 | 3.131 | 2.771 | 2.900 | 307,407 | -0.43(-12.95%) |
Aug 17, 2022 | 3.525 | 3.767 | 3.300 | 3.332 | 353,689 | -0.79(-19.24%) |
Aug 16, 2022 | 4.200 | 4.274 | 3.960 | 4.125 | 70,347 | -0.08(-1.79%) |
Aug 15, 2022 | 3.900 | 4.348 | 3.795 | 4.200 | 86,207 | +0.30(+7.65%) |
Aug 12, 2022 | 3.780 | 3.938 | 3.753 | 3.901 | 65,059 | +0.15(+4.04%) |
Aug 11, 2022 | 3.750 | 4.006 | 3.750 | 3.750 | 81,059 | +0.01(+0.28%) |
Aug 10, 2022 | 3.736 | 3.877 | 3.600 | 3.740 | 86,516 | +0.08(+2.13%) |
Aug 09, 2022 | 3.841 | 4.032 | 3.000 | 3.662 | 124,784 | -0.13(-3.33%) |
Aug 08, 2022 | 3.852 | 4.047 | 3.480 | 3.788 | 132,370 | -0.11(-2.88%) |
Aug 05, 2022 | 3.882 | 4.050 | 3.781 | 3.900 | 52,653 | +0.02(+0.46%) |
Aug 04, 2022 | 3.473 | 4.050 | 3.473 | 3.882 | 166,554 | +0.41(+11.79%) |
Aug 03, 2022 | 3.477 | 3.675 | 3.404 | 3.473 | 119,587 | -0.11(-3.14%) |
Aug 02, 2022 | 3.600 | 3.600 | 3.315 | 3.585 | 25,820 | +0.06(+1.70%) |
Aug 01, 2022 | 3.375 | 3.525 | 3.360 | 3.525 | 39,339 | +0.23(+6.82%) |
Jul 29, 2022 | 3.580 | 3.599 | 3.300 | 3.300 | 84,852 | -0.27(-7.56%) |
Jul 28, 2022 | 3.623 | 3.671 | 3.487 | 3.570 | 72,469 | -0.03(-0.87%) |
Jul 27, 2022 | 3.636 | 3.747 | 3.498 | 3.602 | 65,296 | -0.15(-3.92%) |
Jul 26, 2022 | 3.633 | 3.750 | 3.510 | 3.748 | 38,838 | +0.00(+0.04%) |
Jul 25, 2022 | 3.562 | 3.750 | 3.466 | 3.747 | 88,580 | +0.08(+2.08%) |
Jul 22, 2022 | 4.136 | 4.250 | 3.433 | 3.671 | 196,259 | -0.47(-11.24%) |
Jul 21, 2022 | 4.320 | 4.455 | 4.050 | 4.136 | 109,265 | -0.15(-3.60%) |
Jul 20, 2022 | 4.125 | 4.500 | 3.939 | 4.290 | 145,064 | +0.34(+8.54%) |
Jul 19, 2022 | 3.825 | 4.050 | 3.825 | 3.953 | 74,772 | +0.09(+2.21%) |
Jul 18, 2022 | 4.050 | 4.200 | 3.759 | 3.867 | 121,913 | -0.14(-3.45%) |
Jul 15, 2022 | 4.050 | 4.200 | 3.772 | 4.005 | 117,000 | -0.04(-1.11%) |
Jul 14, 2022 | 3.969 | 4.350 | 3.752 | 4.050 | 245,699 | -0.10(-2.46%) |
Jul 13, 2022 | 4.050 | 4.303 | 3.975 | 4.152 | 287,745 | -0.17(-3.89%) |
Jul 12, 2022 | 4.650 | 5.100 | 4.162 | 4.320 | 722,595 | -0.73(-14.54%) |
Jul 11, 2022 | 4.500 | 7.017 | 4.350 | 5.055 | 10,557,498 | +1.45(+40.42%) |
Jul 08, 2022 | 3.358 | 3.660 | 3.358 | 3.600 | 92,036 | +0.22(+6.62%) |
Jul 07, 2022 | 3.292 | 3.450 | 3.228 | 3.377 | 109,882 | +0.17(+5.33%) |
Jul 06, 2022 | 3.248 | 3.397 | 3.090 | 3.205 | 69,063 | -0.05(-1.48%) |
Jul 05, 2022 | 3.105 | 3.382 | 3.017 | 3.253 | 66,809 | +0.05(+1.64%) |
Jul 01, 2022 | 3.088 | 3.420 | 3.010 | 3.201 | 76,620 | +0.20(+6.59%) |
Jun 30, 2022 | 3.600 | 3.562 | 3.000 | 3.003 | 113,656 | -0.31(-9.45%) |
Jun 29, 2022 | 2.925 | 4.125 | 2.880 | 3.317 | 473,676 | +0.39(+13.38%) |
Jun 28, 2022 | 2.966 | 3.148 | 2.862 | 2.925 | 45,979 | -0.18(-5.80%) |
Jun 27, 2022 | 3.000 | 3.150 | 2.966 | 3.105 | 62,817 | +0.12(+3.86%) |
Jun 24, 2022 | 3.000 | 3.217 | 2.964 | 2.990 | 88,785 | -0.07(-2.26%) |
Jun 23, 2022 | 3.000 | 3.135 | 2.902 | 3.058 | 34,813 | +0.06(+2.00%) |
Jun 22, 2022 | 2.954 | 3.002 | 2.880 | 2.998 | 45,217 | -0.00(-0.05%) |
Jun 21, 2022 | 3.000 | 3.074 | 2.934 | 3.000 | 57,810 | -0.07(-2.39%) |
Jun 17, 2022 | 2.998 | 3.139 | 2.852 | 3.074 | 37,348 | +0.11(+3.80%) |
Jun 16, 2022 | 3.000 | 3.297 | 2.625 | 2.961 | 135,120 | -0.14(-4.64%) |
Jun 15, 2022 | 3.210 | 3.450 | 3.041 | 3.105 | 83,724 | +0.08(+2.68%) |
Jun 14, 2022 | 3.150 | 3.297 | 3.000 | 3.024 | 66,327 | -0.16(-4.95%) |
Jun 13, 2022 | 3.473 | 3.473 | 3.136 | 3.182 | 59,446 | -0.28(-8.06%) |
Jun 10, 2022 | 3.731 | 3.731 | 3.420 | 3.461 | 67,417 | -0.28(-7.42%) |
Jun 09, 2022 | 3.571 | 3.750 | 3.417 | 3.738 | 124,949 | +0.20(+5.59%) |
Jun 08, 2022 | 3.600 | 3.600 | 3.451 | 3.540 | 42,363 | +0.05(+1.51%) |
Jun 07, 2022 | 3.450 | 3.555 | 3.306 | 3.487 | 52,278 | +0.10(+2.83%) |
Jun 06, 2022 | 3.375 | 3.450 | 3.159 | 3.392 | 49,211 | +0.09(+2.77%) |
Jun 03, 2022 | 3.315 | 3.585 | 3.300 | 3.300 | 63,477 | -0.15(-4.39%) |
Jun 02, 2022 | 3.525 | 3.590 | 3.318 | 3.451 | 112,740 | -0.01(-0.39%) |
Jun 01, 2022 | 3.600 | 3.750 | 3.375 | 3.465 | 45,262 | +0.01(+0.43%) |
May 31, 2022 | 3.450 | 3.600 | 3.330 | 3.450 | 53,553 | +0.10(+2.95%) |
May 27, 2022 | 3.439 | 3.521 | 3.301 | 3.351 | 41,863 | -0.10(-3.00%) |
May 26, 2022 | 3.450 | 3.585 | 3.318 | 3.454 | 39,319 | +0.16(+4.73%) |
May 25, 2022 | 3.000 | 3.325 | 3.000 | 3.299 | 84,780 | -0.13(-3.89%) |
May 24, 2022 | 3.747 | 3.810 | 3.150 | 3.432 | 67,707 | -0.35(-9.28%) |
May 23, 2022 | 3.975 | 4.050 | 3.609 | 3.783 | 43,115 | -0.27(-6.59%) |
May 20, 2022 | 3.750 | 4.050 | 3.750 | 4.050 | 54,532 | +0.15(+3.85%) |
May 19, 2022 | 3.630 | 3.900 | 3.562 | 3.900 | 75,196 | +0.15(+4.00%) |
May 18, 2022 | 3.750 | 3.900 | 3.525 | 3.750 | 52,201 | +0.00(+0.00%) |
May 17, 2022 | 3.900 | 3.900 | 3.511 | 3.750 | 56,042 | +0.16(+4.38%) |
May 16, 2022 | 3.332 | 3.597 | 3.332 | 3.592 | 52,050 | +0.31(+9.56%) |
May 13, 2022 | 3.150 | 3.375 | 3.098 | 3.279 | 76,855 | +0.24(+7.84%) |
May 12, 2022 | 2.925 | 3.143 | 2.857 | 3.041 | 58,869 | +0.18(+6.13%) |
May 11, 2022 | 3.033 | 3.188 | 2.850 | 2.865 | 152,272 | -0.37(-11.37%) |
May 10, 2022 | 3.244 | 3.447 | 2.778 | 3.232 | 130,716 | -0.03(-0.92%) |
May 09, 2022 | 3.600 | 3.748 | 2.926 | 3.263 | 204,028 | -0.46(-12.33%) |
May 06, 2022 | 3.570 | 3.750 | 3.333 | 3.721 | 78,042 | +0.12(+3.29%) |
May 05, 2022 | 3.960 | 3.962 | 3.525 | 3.603 | 79,117 | -0.24(-6.21%) |
May 04, 2022 | 4.050 | 4.030 | 3.750 | 3.841 | 76,153 | -0.08(-2.14%) |
May 03, 2022 | 3.900 | 3.990 | 3.767 | 3.925 | 40,493 | -0.00(-0.11%) |
May 02, 2022 | 3.900 | 4.020 | 3.825 | 3.930 | 35,424 | +0.12(+3.23%) |
Apr 29, 2022 | 4.374 | 4.374 | 3.807 | 3.807 | 46,077 | -0.24(-5.93%) |
Apr 28, 2022 | 3.999 | 4.125 | 3.900 | 4.047 | 38,259 | +0.06(+1.50%) |
Apr 27, 2022 | 3.900 | 4.047 | 3.855 | 3.987 | 32,440 | +0.18(+4.65%) |
Apr 26, 2022 | 4.088 | 4.131 | 3.765 | 3.810 | 110,807 | -0.27(-6.69%) |
Apr 25, 2022 | 4.361 | 4.361 | 4.050 | 4.083 | 58,733 | -0.13(-3.13%) |
Apr 22, 2022 | 4.350 | 4.350 | 4.061 | 4.215 | 68,914 | +0.07(+1.77%) |
Apr 21, 2022 | 4.455 | 4.485 | 4.125 | 4.141 | 75,715 | -0.31(-7.04%) |
Apr 20, 2022 | 4.353 | 4.485 | 4.306 | 4.455 | 32,888 | +0.05(+1.12%) |
Apr 19, 2022 | 4.314 | 4.500 | 4.215 | 4.405 | 44,342 | +0.10(+2.33%) |
Apr 18, 2022 | 4.500 | 4.590 | 4.305 | 4.305 | 56,215 | -0.30(-6.48%) |
Apr 14, 2022 | 4.845 | 4.845 | 4.470 | 4.604 | 59,863 | -0.16(-3.40%) |
Apr 13, 2022 | 4.567 | 4.983 | 4.494 | 4.766 | 114,274 | +0.26(+5.76%) |
Apr 12, 2022 | 4.571 | 4.725 | 4.500 | 4.506 | 36,739 | +0.01(+0.13%) |
Apr 11, 2022 | 4.500 | 4.800 | 4.200 | 4.500 | 147,220 | -0.26(-5.54%) |
Apr 08, 2022 | 4.652 | 4.949 | 4.548 | 4.764 | 59,133 | -0.04(-0.84%) |
Apr 07, 2022 | 4.650 | 4.950 | 4.545 | 4.804 | 116,869 | -0.10(-2.08%) |
Apr 06, 2022 | 5.100 | 5.100 | 4.800 | 4.907 | 84,628 | -0.23(-4.50%) |
Apr 05, 2022 | 5.160 | 5.354 | 5.025 | 5.138 | 50,271 | -0.09(-1.64%) |
Apr 04, 2022 | 5.220 | 5.370 | 5.025 | 5.223 | 81,154 | -0.15(-2.74%) |
Apr 01, 2022 | 5.520 | 5.520 | 5.124 | 5.370 | 38,175 | +0.04(+0.85%) |
Mar 31, 2022 | 5.355 | 5.397 | 5.250 | 5.325 | 44,832 | -0.09(-1.69%) |
Mar 30, 2022 | 5.700 | 5.700 | 5.301 | 5.417 | 85,433 | -0.28(-4.97%) |
Mar 29, 2022 | 5.757 | 5.982 | 5.431 | 5.700 | 107,023 | -0.06(-1.02%) |
Mar 28, 2022 | 6.000 | 6.032 | 5.282 | 5.758 | 322,256 | -0.96(-14.27%) |
Mar 25, 2022 | 6.600 | 6.720 | 6.300 | 6.717 | 70,241 | +0.13(+2.03%) |
Mar 24, 2022 | 6.861 | 7.050 | 6.330 | 6.583 | 143,612 | -0.00(-0.02%) |
Mar 23, 2022 | 6.525 | 6.742 | 6.375 | 6.585 | 80,102 | -0.01(-0.23%) |
Mar 22, 2022 | 6.150 | 6.683 | 6.163 | 6.600 | 119,988 | +0.45(+7.40%) |
Mar 21, 2022 | 6.180 | 6.420 | 5.737 | 6.146 | 39,684 | -0.15(-2.45%) |
Mar 18, 2022 | 6.000 | 6.450 | 5.700 | 6.300 | 105,251 | +0.41(+6.87%) |
Mar 17, 2022 | 5.421 | 5.970 | 5.402 | 5.895 | 82,934 | +0.34(+6.22%) |
Mar 16, 2022 | 5.100 | 5.700 | 5.085 | 5.550 | 63,782 | +0.38(+7.25%) |
Mar 15, 2022 | 5.250 | 5.550 | 4.950 | 5.175 | 78,047 | -0.38(-6.76%) |
Mar 14, 2022 | 4.530 | 5.700 | 4.500 | 5.550 | 97,167 | -0.08(-1.33%) |
Mar 11, 2022 | 5.700 | 5.846 | 5.448 | 5.625 | 55,350 | -0.24(-4.09%) |
Mar 10, 2022 | 5.530 | 5.865 | 5.400 | 5.865 | 50,372 | +0.17(+2.92%) |
Mar 09, 2022 | 5.550 | 5.848 | 5.482 | 5.699 | 64,903 | +0.25(+4.63%) |
Mar 08, 2022 | 4.950 | 5.766 | 4.950 | 5.447 | 65,678 | +0.15(+2.86%) |
Mar 07, 2022 | 5.475 | 5.696 | 4.800 | 5.295 | 76,800 | -0.22(-4.02%) |
Mar 04, 2022 | 5.968 | 6.000 | 5.400 | 5.517 | 62,016 | -0.26(-4.47%) |
Mar 03, 2022 | 6.000 | 6.030 | 5.566 | 5.775 | 30,110 | -0.13(-2.28%) |
Mar 02, 2022 | 5.658 | 5.925 | 5.400 | 5.910 | 52,394 | +0.16(+2.76%) |
Mar 01, 2022 | 5.954 | 5.954 | 5.620 | 5.751 | 50,112 | -0.23(-3.91%) |
Feb 28, 2022 | 5.502 | 5.985 | 5.400 | 5.985 | 46,246 | +0.44(+7.84%) |
Feb 25, 2022 | 5.400 | 5.595 | 5.400 | 5.550 | 66,565 | +0.50(+9.79%) |
Feb 24, 2022 | 4.800 | 5.250 | 4.351 | 5.055 | 94,697 | -0.08(-1.61%) |
Feb 23, 2022 | 5.289 | 5.399 | 4.971 | 5.138 | 52,186 | -0.12(-2.28%) |
Feb 22, 2022 | 5.100 | 5.700 | 5.100 | 5.258 | 87,656 | -0.23(-4.16%) |
Feb 18, 2022 | 5.486 | 0 | -0.23(-4.02%) | |||
Feb 17, 2022 | 5.806 | 6.000 | 5.550 | 5.715 | 71,002 | -0.13(-2.31%) |
Feb 16, 2022 | 6.008 | 6.120 | 5.700 | 5.850 | 104,668 | -0.17(-2.74%) |
Feb 15, 2022 | 5.850 | 6.133 | 5.850 | 6.015 | 46,987 | +0.01(+0.25%) |
Feb 14, 2022 | 6.091 | 6.091 | 5.865 | 6.000 | 32,295 | -0.15(-2.39%) |
Feb 11, 2022 | 6.531 | 6.531 | 5.850 | 6.147 | 121,517 | -0.20(-3.21%) |
Feb 10, 2022 | 6.537 | 6.600 | 6.180 | 6.351 | 59,372 | -0.25(-3.77%) |
Feb 09, 2022 | 6.600 | 6.838 | 6.263 | 6.600 | 139,213 | +0.30(+4.76%) |
Feb 08, 2022 | 6.114 | 6.735 | 5.700 | 6.300 | 134,804 | +0.42(+7.14%) |
Feb 07, 2022 | 6.150 | 6.300 | 5.700 | 5.880 | 71,393 | -0.20(-3.35%) |
Feb 04, 2022 | 6.106 | 6.297 | 5.775 | 6.084 | 115,762 | -0.07(-1.07%) |
Feb 03, 2022 | 5.700 | 6.150 | 315,564 | +0.15(+2.50%) | ||
Feb 02, 2022 | 5.684 | 6.635 | 5.404 | 6.000 | 320,901 | +0.34(+6.10%) |
Feb 01, 2022 | 5.400 | 5.755 | 5.139 | 5.655 | 92,973 | +0.52(+10.04%) |
Jan 31, 2022 | 4.950 | 5.250 | 5.139 | 93,703 | +0.34(+7.06%) | |
Jan 28, 2022 | 4.612 | 4.800 | 4.275 | 4.800 | 114,673 | +0.18(+3.80%) |
Jan 27, 2022 | 5.101 | 5.101 | 4.533 | 4.625 | 80,072 | -0.48(-9.32%) |
Jan 26, 2022 | 5.187 | 5.235 | 4.815 | 5.100 | 84,707 | +0.07(+1.43%) |
Jan 25, 2022 | 4.593 | 5.172 | 4.537 | 5.028 | 86,490 | +0.08(+1.58%) |
Jan 24, 2022 | 4.650 | 4.950 | 4.184 | 4.950 | 284,532 | -0.06(-1.23%) |
Jan 21, 2022 | 5.400 | 5.400 | 4.803 | 5.011 | 228,013 | -0.50(-9.04%) |
Jan 20, 2022 | 5.550 | 5.699 | 5.400 | 5.510 | 99,837 | -0.12(-2.05%) |
Jan 19, 2022 | 5.694 | 5.744 | 5.325 | 5.625 | 147,598 | +0.03(+0.62%) |
Jan 18, 2022 | 6.000 | 6.133 | 5.589 | 5.590 | 103,839 | -0.26(-4.44%) |
Jan 14, 2022 | 5.850 | 0 | -0.00(-0.03%) | |||
Jan 13, 2022 | 6.150 | 6.150 | 5.790 | 5.851 | 75,527 | -0.34(-5.54%) |
Jan 12, 2022 | 6.075 | 6.525 | 6.075 | 6.195 | 50,275 | +0.13(+2.15%) |
Jan 11, 2022 | 5.850 | 6.147 | 5.850 | 6.064 | 72,588 | +0.12(+2.10%) |
Jan 10, 2022 | 5.923 | 5.981 | 5.700 | 5.940 | 157,868 | -0.18(-2.89%) |
Jan 07, 2022 | 6.000 | 6.298 | 6.000 | 6.117 | 64,294 | -0.03(-0.54%) |
Jan 06, 2022 | 6.300 | 6.300 | 5.925 | 6.150 | 137,541 | -0.10(-1.61%) |
Jan 05, 2022 | 6.663 | 6.750 | 6.159 | 6.250 | 160,742 | -0.56(-8.22%) |
Jan 04, 2022 | 6.750 | 7.034 | 6.529 | 6.810 | 198,644 | +0.45(+7.05%) |