Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.010 | 1.040 | 0.8800 | 0.9614 | 323,063 | -0.02(-1.89%) |
Dec 29, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9799 | 383,524 | +0.09(+10.09%) |
Dec 28, 2022 | 0.8700 | 0.9100 | 0.8384 | 0.8901 | 132,522 | +0.03(+2.90%) |
Dec 27, 2022 | 0.8600 | 0.8699 | 0.8500 | 0.8650 | 154,932 | +0.02(+2.33%) |
Dec 23, 2022 | 0.8327 | 0.8700 | 0.8157 | 0.8453 | 102,855 | +0.01(+1.23%) |
Dec 22, 2022 | 0.9000 | 0.9055 | 0.8000 | 0.8350 | 369,533 | -0.07(-7.22%) |
Dec 21, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 86,955 | +0.00(+0.00%) |
Dec 20, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 99,112 | -0.02(-2.60%) |
Dec 19, 2022 | 0.9900 | 1.010 | 0.9200 | 0.9240 | 247,886 | -0.07(-6.67%) |
Dec 16, 2022 | 1.010 | 1.023 | 0.9900 | 0.9900 | 178,891 | +0.00(+0.00%) |
Dec 15, 2022 | 0.9900 | 1.020 | 0.9806 | 0.9900 | 139,867 | +0.00(+0.00%) |
Dec 14, 2022 | 0.9900 | 1.020 | 0.9900 | 0.9900 | 154,684 | -0.02(-1.98%) |
Dec 13, 2022 | 0.9900 | 1.030 | 0.9705 | 1.010 | 167,900 | +0.01(+1.40%) |
Dec 12, 2022 | 0.9800 | 1.030 | 0.9800 | 0.9961 | 133,465 | +0.02(+1.63%) |
Dec 09, 2022 | 1.000 | 1.010 | 0.9800 | 0.9801 | 245,964 | -0.06(-5.76%) |
Dec 08, 2022 | 1.070 | 1.120 | 0.9900 | 1.040 | 486,099 | +0.02(+1.90%) |
Dec 07, 2022 | 1.070 | 1.080 | 1.010 | 1.021 | 53,501 | -0.04(-3.72%) |
Dec 06, 2022 | 1.070 | 1.120 | 1.010 | 1.060 | 220,198 | +0.05(+4.95%) |
Dec 05, 2022 | 1.000 | 1.090 | 1.000 | 1.010 | 538,154 | +0.01(+1.01%) |
Dec 02, 2022 | 1.000 | 1.020 | 0.9700 | 0.9999 | 242,290 | +0.01(+1.01%) |
Dec 01, 2022 | 1.050 | 1.050 | 0.9590 | 0.9899 | 361,027 | -0.04(-3.89%) |
Nov 30, 2022 | 1.010 | 1.080 | 1.000 | 1.030 | 136,657 | +0.01(+0.99%) |
Nov 29, 2022 | 1.040 | 1.050 | 0.9800 | 1.020 | 152,147 | +0.02(+1.99%) |
Nov 28, 2022 | 1.030 | 1.040 | 0.9729 | 1.000 | 139,768 | -0.02(-1.96%) |
Nov 25, 2022 | 0.9900 | 1.030 | 0.9500 | 1.020 | 125,228 | +0.02(+2.00%) |
Nov 23, 2022 | 1.020 | 1.040 | 0.9800 | 1.000 | 195,572 | -0.02(-1.96%) |
Nov 22, 2022 | 1.040 | 1.050 | 1.000 | 1.020 | 221,667 | -0.01(-0.97%) |
Nov 21, 2022 | 1.030 | 1.080 | 1.000 | 1.030 | 69,890 | +0.00(+0.00%) |
Nov 18, 2022 | 1.030 | 1.070 | 1.010 | 1.030 | 84,428 | +0.02(+1.48%) |
Nov 17, 2022 | 1.050 | 1.060 | 0.9501 | 1.015 | 304,567 | -0.05(-4.25%) |
Nov 16, 2022 | 1.120 | 1.150 | 1.050 | 1.060 | 203,729 | -0.01(-0.93%) |
Nov 15, 2022 | 1.140 | 1.169 | 1.030 | 1.070 | 348,706 | -0.01(-0.93%) |
Nov 14, 2022 | 1.200 | 1.210 | 1.080 | 1.080 | 284,134 | -0.14(-11.11%) |
Nov 11, 2022 | 1.140 | 1.240 | 1.090 | 1.215 | 226,608 | +0.09(+7.52%) |
Nov 10, 2022 | 1.080 | 1.226 | 1.080 | 1.130 | 157,760 | +0.06(+5.61%) |
Nov 09, 2022 | 1.110 | 1.150 | 1.070 | 1.070 | 95,802 | -0.05(-4.46%) |
Nov 08, 2022 | 1.130 | 1.150 | 1.080 | 1.120 | 171,791 | +0.04(+3.70%) |
Nov 07, 2022 | 1.200 | 1.200 | 1.080 | 1.080 | 90,632 | -0.08(-6.90%) |
Nov 04, 2022 | 1.130 | 1.171 | 1.067 | 1.160 | 108,509 | +0.10(+9.43%) |
Nov 03, 2022 | 1.120 | 1.180 | 1.050 | 1.060 | 209,970 | -0.05(-4.50%) |
Nov 02, 2022 | 1.150 | 1.200 | 1.100 | 1.110 | 176,748 | -0.06(-5.13%) |
Nov 01, 2022 | 1.210 | 1.227 | 1.150 | 1.170 | 73,406 | -0.03(-2.50%) |
Oct 31, 2022 | 1.180 | 1.220 | 1.150 | 1.200 | 171,782 | -0.02(-1.64%) |
Oct 28, 2022 | 1.230 | 1.240 | 1.170 | 1.220 | 60,743 | -0.01(-0.81%) |
Oct 27, 2022 | 1.210 | 1.230 | 1.170 | 1.230 | 99,560 | +0.01(+0.82%) |
Oct 26, 2022 | 1.120 | 1.240 | 1.100 | 1.220 | 174,442 | +0.12(+10.91%) |
Oct 25, 2022 | 1.110 | 1.190 | 1.100 | 1.100 | 222,180 | -0.02(-1.78%) |
Oct 24, 2022 | 1.140 | 1.190 | 1.100 | 1.120 | 190,560 | +0.02(+1.81%) |
Oct 21, 2022 | 1.210 | 1.210 | 1.100 | 1.100 | 100,816 | -0.05(-4.35%) |
Oct 20, 2022 | 1.200 | 1.250 | 1.130 | 1.150 | 110,833 | -0.07(-5.74%) |
Oct 19, 2022 | 1.310 | 1.320 | 1.200 | 1.220 | 143,876 | -0.07(-5.43%) |
Oct 18, 2022 | 1.370 | 1.370 | 1.280 | 1.290 | 135,278 | -0.01(-0.77%) |
Oct 17, 2022 | 1.320 | 1.377 | 1.280 | 1.300 | 78,503 | -0.02(-1.52%) |
Oct 14, 2022 | 1.340 | 1.350 | 1.310 | 1.320 | 29,660 | +0.01(+0.76%) |
Oct 13, 2022 | 1.260 | 1.400 | 1.260 | 1.310 | 86,520 | +0.04(+3.15%) |
Oct 12, 2022 | 1.300 | 1.310 | 1.260 | 1.270 | 23,803 | -0.02(-1.55%) |
Oct 11, 2022 | 1.310 | 1.360 | 1.260 | 1.290 | 71,651 | -0.05(-3.73%) |
Oct 10, 2022 | 1.340 | 1.370 | 1.280 | 1.340 | 74,436 | -0.03(-2.19%) |
Oct 07, 2022 | 1.360 | 1.430 | 1.360 | 1.370 | 133,673 | +0.02(+1.48%) |
Oct 06, 2022 | 1.360 | 1.411 | 1.350 | 1.350 | 65,714 | -0.01(-0.74%) |
Oct 05, 2022 | 1.370 | 1.390 | 1.350 | 1.360 | 94,878 | +0.01(+0.74%) |
Oct 04, 2022 | 1.280 | 1.385 | 1.261 | 1.350 | 163,068 | +0.06(+4.65%) |
Oct 03, 2022 | 1.360 | 1.400 | 1.260 | 1.290 | 122,885 | -0.08(-5.84%) |
Sep 30, 2022 | 1.330 | 1.420 | 1.250 | 1.370 | 183,419 | +0.04(+3.01%) |
Sep 29, 2022 | 1.400 | 1.400 | 1.300 | 1.330 | 164,798 | -0.03(-2.21%) |
Sep 28, 2022 | 1.430 | 1.450 | 1.330 | 1.360 | 503,951 | -0.07(-4.90%) |
Sep 27, 2022 | 1.420 | 1.500 | 1.350 | 1.430 | 233,970 | +0.01(+0.70%) |
Sep 26, 2022 | 1.280 | 1.530 | 1.270 | 1.420 | 894,530 | +0.11(+8.40%) |
Sep 23, 2022 | 1.300 | 1.440 | 1.270 | 1.310 | 2,320,338 | -0.63(-32.47%) |
Sep 22, 2022 | 2.170 | 2.189 | 1.900 | 1.940 | 281,567 | -0.18(-8.49%) |
Sep 21, 2022 | 2.090 | 2.170 | 2.030 | 2.120 | 137,814 | +0.07(+3.41%) |
Sep 20, 2022 | 2.100 | 2.110 | 2.000 | 2.050 | 247,763 | -0.02(-0.97%) |
Sep 19, 2022 | 1.960 | 2.100 | 1.940 | 2.070 | 121,235 | +0.08(+4.02%) |
Sep 16, 2022 | 2.010 | 2.082 | 1.960 | 1.990 | 135,837 | -0.03(-1.49%) |
Sep 15, 2022 | 2.060 | 2.196 | 2.000 | 2.020 | 109,493 | -0.05(-2.42%) |
Sep 14, 2022 | 2.180 | 2.180 | 2.010 | 2.070 | 88,786 | +0.07(+3.50%) |
Sep 13, 2022 | 2.130 | 2.200 | 1.990 | 2.000 | 189,092 | +0.01(+0.50%) |
Sep 12, 2022 | 2.050 | 2.065 | 1.970 | 1.990 | 61,945 | -0.04(-1.97%) |
Sep 09, 2022 | 1.940 | 2.060 | 1.930 | 2.030 | 113,789 | +0.07(+3.57%) |
Sep 08, 2022 | 1.890 | 2.070 | 1.890 | 1.960 | 127,732 | +0.05(+2.72%) |
Sep 07, 2022 | 1.870 | 1.910 | 1.830 | 1.908 | 77,342 | +0.03(+1.49%) |
Sep 06, 2022 | 1.930 | 1.930 | 1.770 | 1.880 | 74,011 | -0.02(-1.05%) |
Sep 02, 2022 | 1.890 | 1.950 | 1.831 | 1.900 | 51,046 | +0.02(+1.06%) |
Sep 01, 2022 | 1.850 | 1.910 | 1.800 | 1.880 | 95,829 | +0.03(+1.62%) |
Aug 31, 2022 | 1.950 | 1.960 | 1.803 | 1.850 | 175,575 | -0.01(-0.54%) |
Aug 30, 2022 | 1.750 | 1.890 | 1.690 | 1.860 | 432,049 | +0.08(+4.49%) |
Aug 29, 2022 | 1.920 | 1.920 | 1.780 | 1.780 | 285,854 | -0.12(-6.32%) |
Aug 26, 2022 | 1.970 | 1.990 | 1.810 | 1.900 | 164,878 | -0.01(-0.52%) |
Aug 25, 2022 | 1.980 | 1.980 | 1.860 | 1.910 | 297,413 | +0.03(+1.60%) |
Aug 24, 2022 | 2.050 | 2.150 | 1.850 | 1.880 | 419,091 | -0.06(-3.09%) |
Aug 23, 2022 | 2.090 | 2.090 | 1.920 | 1.940 | 288,776 | -0.12(-5.83%) |
Aug 22, 2022 | 2.110 | 2.129 | 2.000 | 2.060 | 144,970 | -0.07(-3.29%) |
Aug 19, 2022 | 2.460 | 2.460 | 2.130 | 2.130 | 388,200 | -0.29(-11.98%) |
Aug 18, 2022 | 2.610 | 2.610 | 2.350 | 2.420 | 173,114 | -0.14(-5.47%) |
Aug 17, 2022 | 2.580 | 2.640 | 2.510 | 2.560 | 92,159 | -0.02(-0.78%) |
Aug 16, 2022 | 2.600 | 2.730 | 2.580 | 2.580 | 120,743 | -0.09(-3.37%) |
Aug 15, 2022 | 2.620 | 2.749 | 2.610 | 2.670 | 171,174 | +0.00(+0.03%) |
Aug 12, 2022 | 2.730 | 2.840 | 2.616 | 2.669 | 157,392 | -0.08(-2.94%) |
Aug 11, 2022 | 2.820 | 2.860 | 2.730 | 2.750 | 101,324 | -0.03(-1.08%) |
Aug 10, 2022 | 2.900 | 2.930 | 2.720 | 2.780 | 98,084 | -0.12(-4.14%) |
Aug 09, 2022 | 2.850 | 2.920 | 2.750 | 2.900 | 160,323 | +0.11(+3.94%) |
Aug 08, 2022 | 2.820 | 2.980 | 2.790 | 2.790 | 107,611 | -0.08(-2.79%) |
Aug 05, 2022 | 2.930 | 3.000 | 2.833 | 2.870 | 152,517 | -0.05(-1.71%) |
Aug 04, 2022 | 2.990 | 3.000 | 2.810 | 2.920 | 121,717 | -0.08(-2.67%) |
Aug 03, 2022 | 2.970 | 3.070 | 2.880 | 3.000 | 116,286 | +0.03(+1.01%) |
Aug 02, 2022 | 2.900 | 2.990 | 2.830 | 2.970 | 151,255 | +0.06(+2.06%) |
Aug 01, 2022 | 2.760 | 2.960 | 2.720 | 2.910 | 116,740 | +0.09(+3.19%) |
Jul 29, 2022 | 2.800 | 2.910 | 2.750 | 2.820 | 53,784 | +0.00(+0.00%) |
Jul 28, 2022 | 2.900 | 2.900 | 2.780 | 2.820 | 44,847 | -0.08(-2.76%) |
Jul 27, 2022 | 2.900 | 2.940 | 2.710 | 2.900 | 112,984 | +0.00(+0.00%) |
Jul 26, 2022 | 2.860 | 2.920 | 2.622 | 2.900 | 226,481 | +0.09(+3.20%) |
Jul 25, 2022 | 2.920 | 2.950 | 2.770 | 2.810 | 127,424 | -0.09(-3.10%) |
Jul 22, 2022 | 3.150 | 3.150 | 2.810 | 2.900 | 332,865 | -0.18(-5.84%) |
Jul 21, 2022 | 3.250 | 3.450 | 3.020 | 3.080 | 722,659 | -0.10(-3.14%) |
Jul 20, 2022 | 3.060 | 3.180 | 3.000 | 3.180 | 184,140 | +0.16(+5.30%) |
Jul 19, 2022 | 3.260 | 3.269 | 2.970 | 3.020 | 315,828 | -0.15(-4.73%) |
Jul 18, 2022 | 3.190 | 3.240 | 3.070 | 3.170 | 134,330 | -0.03(-0.94%) |
Jul 15, 2022 | 3.030 | 3.240 | 2.987 | 3.200 | 131,945 | +0.15(+4.92%) |
Jul 14, 2022 | 3.150 | 3.200 | 2.980 | 3.050 | 142,385 | -0.11(-3.48%) |
Jul 13, 2022 | 2.930 | 3.180 | 2.880 | 3.160 | 414,366 | +0.19(+6.40%) |
Jul 12, 2022 | 2.780 | 3.080 | 2.700 | 2.970 | 340,495 | +0.19(+6.83%) |
Jul 11, 2022 | 2.730 | 2.856 | 2.651 | 2.780 | 217,194 | +0.06(+2.21%) |
Jul 08, 2022 | 2.430 | 2.720 | 2.420 | 2.720 | 338,577 | +0.31(+12.86%) |
Jul 07, 2022 | 2.460 | 2.500 | 2.400 | 2.410 | 91,814 | -0.06(-2.43%) |
Jul 06, 2022 | 2.600 | 2.600 | 2.140 | 2.470 | 348,773 | -0.13(-5.00%) |
Jul 05, 2022 | 2.630 | 2.700 | 2.530 | 2.600 | 126,747 | -0.10(-3.70%) |
Jul 01, 2022 | 2.900 | 2.915 | 2.680 | 2.700 | 317,388 | -0.29(-9.70%) |
Jun 30, 2022 | 3.250 | 3.332 | 2.930 | 2.990 | 839,348 | -0.10(-3.24%) |
Jun 29, 2022 | 3.260 | 3.289 | 2.500 | 3.090 | 1,057,102 | +0.04(+1.31%) |
Jun 28, 2022 | 2.750 | 3.148 | 2.670 | 3.050 | 1,043,868 | +0.45(+17.31%) |
Jun 27, 2022 | 2.300 | 2.750 | 2.240 | 2.600 | 674,737 | +0.38(+17.12%) |
Jun 24, 2022 | 2.050 | 2.240 | 2.050 | 2.220 | 394,795 | +0.17(+8.29%) |
Jun 23, 2022 | 2.200 | 2.220 | 1.990 | 2.050 | 218,862 | -0.08(-3.76%) |
Jun 22, 2022 | 2.150 | 2.168 | 2.010 | 2.130 | 319,341 | +0.09(+4.41%) |
Jun 21, 2022 | 1.850 | 2.130 | 1.839 | 2.040 | 151,186 | +0.24(+13.33%) |
Jun 17, 2022 | 1.690 | 1.840 | 1.660 | 1.800 | 71,959 | +0.11(+6.51%) |
Jun 16, 2022 | 1.770 | 1.810 | 1.620 | 1.690 | 92,563 | -0.12(-6.63%) |
Jun 15, 2022 | 1.820 | 1.920 | 1.770 | 1.810 | 70,747 | +0.00(+0.00%) |
Jun 14, 2022 | 1.880 | 1.970 | 1.770 | 1.810 | 67,148 | -0.07(-3.72%) |
Jun 13, 2022 | 2.000 | 2.000 | 1.880 | 1.880 | 94,724 | -0.17(-8.29%) |
Jun 10, 2022 | 2.050 | 2.078 | 2.000 | 2.050 | 67,367 | -0.04(-1.91%) |
Jun 09, 2022 | 2.010 | 2.090 | 2.000 | 2.090 | 41,274 | +0.06(+2.96%) |
Jun 08, 2022 | 2.030 | 2.060 | 1.970 | 2.030 | 49,711 | +0.01(+0.50%) |
Jun 07, 2022 | 2.050 | 2.060 | 2.000 | 2.020 | 24,708 | -0.03(-1.46%) |
Jun 06, 2022 | 2.040 | 2.060 | 2.000 | 2.050 | 35,213 | -0.02(-0.97%) |
Jun 03, 2022 | 2.020 | 2.090 | 1.990 | 2.070 | 23,186 | +0.08(+4.02%) |
Jun 02, 2022 | 2.010 | 2.050 | 1.870 | 1.990 | 133,881 | -0.06(-2.93%) |
Jun 01, 2022 | 2.090 | 2.110 | 2.000 | 2.050 | 25,803 | -0.03(-1.44%) |
May 31, 2022 | 2.090 | 2.170 | 2.030 | 2.080 | 33,760 | -0.04(-1.89%) |
May 27, 2022 | 1.930 | 2.140 | 1.930 | 2.120 | 100,828 | +0.13(+6.53%) |
May 26, 2022 | 1.950 | 2.015 | 1.890 | 1.990 | 102,380 | +0.13(+6.99%) |
May 25, 2022 | 1.960 | 1.990 | 1.800 | 1.860 | 194,248 | -0.14(-7.00%) |
May 24, 2022 | 2.040 | 2.055 | 1.950 | 2.000 | 28,902 | +0.00(+0.00%) |
May 23, 2022 | 1.980 | 2.050 | 1.920 | 2.000 | 151,941 | +0.00(+0.00%) |
May 20, 2022 | 2.010 | 2.089 | 1.960 | 2.000 | 65,048 | -0.01(-0.50%) |
May 19, 2022 | 2.350 | 2.350 | 1.970 | 2.010 | 112,482 | -0.07(-3.37%) |
May 18, 2022 | 2.190 | 2.240 | 2.060 | 2.080 | 198,688 | -0.09(-4.15%) |
May 17, 2022 | 2.310 | 2.320 | 2.110 | 2.170 | 154,899 | -0.08(-3.56%) |
May 16, 2022 | 2.020 | 2.330 | 2.020 | 2.250 | 143,071 | +0.12(+5.63%) |
May 13, 2022 | 2.000 | 2.181 | 2.000 | 2.130 | 112,281 | +0.13(+6.50%) |
May 12, 2022 | 2.110 | 2.200 | 1.970 | 2.000 | 155,874 | -0.18(-8.26%) |
May 11, 2022 | 2.270 | 2.270 | 2.130 | 2.180 | 111,172 | -0.01(-0.46%) |
May 10, 2022 | 2.270 | 2.320 | 2.160 | 2.190 | 113,069 | -0.03(-1.35%) |
May 09, 2022 | 2.520 | 2.520 | 2.220 | 2.220 | 92,342 | -0.16(-6.72%) |
May 06, 2022 | 2.410 | 2.449 | 2.300 | 2.380 | 199,277 | -0.10(-4.03%) |
May 05, 2022 | 2.570 | 2.570 | 2.410 | 2.480 | 103,889 | -0.01(-0.40%) |
May 04, 2022 | 2.380 | 2.490 | 2.330 | 2.490 | 98,526 | +0.13(+5.51%) |
May 03, 2022 | 2.420 | 2.420 | 2.310 | 2.360 | 63,286 | +0.05(+2.16%) |
May 02, 2022 | 2.390 | 2.390 | 2.260 | 2.310 | 122,194 | +0.02(+0.87%) |
Apr 29, 2022 | 2.310 | 2.340 | 2.210 | 2.290 | 131,596 | -0.03(-1.29%) |
Apr 28, 2022 | 2.310 | 2.350 | 2.280 | 2.320 | 51,019 | -0.01(-0.43%) |
Apr 27, 2022 | 2.300 | 2.390 | 2.260 | 2.330 | 89,848 | +0.00(+0.00%) |
Apr 26, 2022 | 2.320 | 2.380 | 2.280 | 2.330 | 90,838 | +0.00(+0.00%) |
Apr 25, 2022 | 2.460 | 2.460 | 2.250 | 2.330 | 223,278 | -0.13(-5.28%) |
Apr 22, 2022 | 2.470 | 2.539 | 2.420 | 2.460 | 50,245 | -0.05(-1.99%) |
Apr 21, 2022 | 2.550 | 2.629 | 2.510 | 2.510 | 116,733 | -0.04(-1.57%) |
Apr 20, 2022 | 2.440 | 2.614 | 2.420 | 2.550 | 126,587 | +0.09(+3.66%) |
Apr 19, 2022 | 2.490 | 2.540 | 2.407 | 2.460 | 107,284 | -0.09(-3.53%) |
Apr 18, 2022 | 2.600 | 2.600 | 2.410 | 2.550 | 290,408 | -0.05(-1.92%) |
Apr 14, 2022 | 2.330 | 2.858 | 2.330 | 2.600 | 1,824,118 | +0.29(+12.55%) |
Apr 13, 2022 | 2.350 | 2.350 | 2.300 | 2.310 | 103,769 | -0.04(-1.70%) |
Apr 12, 2022 | 2.260 | 2.370 | 2.220 | 2.350 | 109,805 | +0.00(+0.00%) |
Apr 11, 2022 | 2.440 | 2.490 | 2.250 | 2.350 | 181,454 | -0.09(-3.69%) |
Apr 08, 2022 | 2.480 | 2.570 | 2.400 | 2.440 | 192,794 | -0.04(-1.61%) |
Apr 07, 2022 | 2.610 | 2.610 | 2.470 | 2.480 | 342,545 | -0.11(-4.25%) |
Apr 06, 2022 | 2.630 | 2.630 | 2.480 | 2.590 | 193,274 | +0.00(+0.00%) |
Apr 05, 2022 | 2.580 | 2.650 | 2.500 | 2.590 | 217,131 | +0.01(+0.39%) |
Apr 04, 2022 | 2.800 | 2.800 | 2.570 | 2.580 | 291,877 | -0.16(-5.84%) |
Apr 01, 2022 | 2.800 | 2.850 | 2.700 | 2.740 | 509,440 | -0.10(-3.52%) |
Mar 31, 2022 | 2.630 | 2.930 | 2.600 | 2.840 | 743,558 | +0.21(+7.98%) |
Mar 30, 2022 | 2.700 | 2.700 | 2.610 | 2.630 | 174,213 | -0.02(-0.75%) |
Mar 29, 2022 | 2.600 | 2.690 | 2.550 | 2.650 | 229,362 | +0.05(+1.92%) |
Mar 28, 2022 | 2.360 | 2.700 | 2.360 | 2.600 | 185,165 | +0.01(+0.39%) |
Mar 25, 2022 | 2.540 | 2.650 | 2.510 | 2.590 | 140,328 | +0.02(+0.78%) |
Mar 24, 2022 | 2.630 | 2.640 | 2.510 | 2.570 | 179,144 | -0.08(-3.02%) |
Mar 23, 2022 | 2.600 | 2.670 | 2.571 | 2.650 | 81,993 | +0.00(+0.00%) |
Mar 22, 2022 | 2.590 | 2.700 | 2.510 | 2.650 | 319,890 | +0.05(+1.92%) |
Mar 21, 2022 | 2.660 | 2.675 | 2.550 | 2.600 | 182,008 | +0.00(+0.00%) |
Mar 18, 2022 | 2.660 | 2.720 | 2.600 | 2.600 | 168,642 | -0.09(-3.35%) |
Mar 17, 2022 | 2.570 | 2.750 | 2.570 | 2.690 | 127,372 | +0.06(+2.28%) |
Mar 16, 2022 | 2.580 | 2.700 | 2.540 | 2.630 | 262,374 | +0.01(+0.38%) |
Mar 15, 2022 | 2.760 | 2.810 | 2.560 | 2.620 | 147,639 | -0.13(-4.73%) |
Mar 14, 2022 | 2.730 | 2.840 | 2.710 | 2.750 | 352,743 | +0.08(+3.00%) |
Mar 11, 2022 | 2.540 | 2.810 | 2.540 | 2.670 | 371,144 | +0.13(+5.12%) |
Mar 10, 2022 | 2.630 | 2.700 | 2.540 | 2.540 | 154,869 | -0.17(-6.27%) |
Mar 09, 2022 | 2.630 | 2.760 | 2.630 | 2.710 | 215,705 | +0.08(+3.04%) |
Mar 08, 2022 | 2.650 | 2.810 | 2.600 | 2.630 | 424,882 | +0.10(+3.95%) |
Mar 07, 2022 | 2.750 | 2.810 | 2.430 | 2.530 | 661,862 | -0.17(-6.30%) |
Mar 04, 2022 | 3.050 | 3.100 | 2.700 | 2.700 | 672,445 | -0.34(-11.18%) |
Mar 03, 2022 | 3.410 | 3.500 | 3.010 | 3.040 | 903,548 | -0.38(-11.11%) |
Mar 02, 2022 | 3.360 | 3.700 | 3.350 | 3.420 | 427,034 | +0.12(+3.64%) |
Mar 01, 2022 | 3.480 | 3.660 | 3.270 | 3.300 | 373,915 | -0.21(-5.98%) |
Feb 28, 2022 | 3.810 | 3.880 | 3.400 | 3.510 | 677,238 | -0.33(-8.59%) |
Feb 25, 2022 | 3.800 | 4.000 | 3.760 | 3.840 | 372,893 | +0.04(+1.05%) |
Feb 24, 2022 | 3.510 | 3.800 | 3.300 | 3.800 | 683,158 | -0.14(-3.55%) |
Feb 23, 2022 | 3.950 | 4.040 | 3.760 | 3.940 | 337,384 | +0.07(+1.81%) |
Feb 22, 2022 | 3.890 | 4.080 | 3.740 | 3.870 | 911,267 | -0.18(-4.44%) |
Feb 18, 2022 | 4.050 | 0 | -0.40(-8.99%) | |||
Feb 17, 2022 | 4.060 | 4.590 | 4.050 | 4.450 | 1,067,168 | +0.37(+9.07%) |
Feb 16, 2022 | 4.200 | 4.580 | 4.080 | 4.080 | 1,887,155 | -0.57(-12.26%) |
Feb 15, 2022 | 3.900 | 5.180 | 3.850 | 4.650 | 5,516,992 | -0.37(-7.37%) |
Feb 14, 2022 | 5.470 | 5.600 | 4.860 | 5.020 | 1,305,741 | -0.34(-6.34%) |
Feb 11, 2022 | 5.060 | 5.590 | 5.060 | 5.360 | 1,412,882 | +0.26(+5.10%) |
Feb 10, 2022 | 4.910 | 5.280 | 4.820 | 5.100 | 898,137 | +0.10(+2.00%) |
Feb 09, 2022 | 4.860 | 5.500 | 4.650 | 5.000 | 3,832,688 | -0.10(-1.96%) |
Feb 08, 2022 | 4.580 | 5.170 | 4.210 | 5.100 | 7,661,141 | +0.84(+19.72%) |
Feb 07, 2022 | 3.870 | 4.490 | 3.800 | 4.260 | 1,920,488 | +0.28(+7.04%) |
Feb 04, 2022 | 3.770 | 3.990 | 3.600 | 3.980 | 815,798 | +0.21(+5.57%) |
Feb 03, 2022 | 3.800 | 3.770 | 444,695 | -0.08(-2.08%) | ||
Feb 02, 2022 | 4.030 | 4.180 | 3.700 | 3.850 | 895,989 | -0.11(-2.78%) |
Feb 01, 2022 | 4.320 | 4.440 | 3.900 | 3.960 | 1,349,838 | -0.29(-6.82%) |
Jan 31, 2022 | 4.120 | 4.350 | 4.250 | 2,131,311 | +0.26(+6.52%) | |
Jan 28, 2022 | 3.710 | 4.180 | 3.560 | 3.990 | 1,770,713 | +0.28(+7.55%) |
Jan 27, 2022 | 3.720 | 3.940 | 3.510 | 3.710 | 1,156,036 | -0.13(-3.39%) |
Jan 26, 2022 | 3.850 | 4.200 | 3.680 | 3.840 | 2,553,283 | -0.03(-0.78%) |
Jan 25, 2022 | 3.570 | 3.990 | 3.460 | 3.870 | 1,707,616 | +0.25(+6.91%) |
Jan 24, 2022 | 3.190 | 3.820 | 3.120 | 3.620 | 2,954,927 | +0.27(+8.06%) |
Jan 21, 2022 | 3.060 | 3.440 | 3.000 | 3.350 | 3,315,665 | +0.16(+5.02%) |
Jan 20, 2022 | 3.910 | 3.910 | 3.060 | 3.190 | 6,748,841 | -0.77(-19.44%) |
Jan 19, 2022 | 4.980 | 5.120 | 3.930 | 3.960 | 62,802,204 | +0.71(+21.85%) |
Jan 18, 2022 | 3.290 | 3.440 | 2.790 | 3.250 | 9,998,591 | -0.93(-22.25%) |
Jan 14, 2022 | 4.180 | 0 | +2.27(+118.85%) | |||
Jan 13, 2022 | 1.770 | 1.990 | 1.730 | 1.910 | 3,542,241 | +0.11(+6.11%) |
Jan 12, 2022 | 1.630 | 1.870 | 1.580 | 1.800 | 5,130,477 | +0.00(+0.00%) |
Jan 11, 2022 | 1.620 | 1.900 | 1.440 | 1.800 | 85,127,840 | +0.75(+70.62%) |
Jan 10, 2022 | 1.020 | 1.080 | 1.020 | 1.055 | 154,830 | +0.00(+0.48%) |
Jan 07, 2022 | 1.060 | 1.090 | 1.040 | 1.050 | 52,912 | +0.01(+0.96%) |
Jan 06, 2022 | 1.110 | 1.170 | 1.030 | 1.040 | 133,447 | -0.10(-8.77%) |
Jan 05, 2022 | 1.200 | 1.200 | 1.100 | 1.140 | 106,819 | -0.07(-5.79%) |
Jan 04, 2022 | 1.220 | 1.250 | 1.200 | 1.210 | 26,866 | -0.04(-3.20%) |