Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.7700 | 0.8470 | 0.7700 | 0.7711 | 81,307 | +0.00(+0.04%) |
Jul 28, 2023 | 0.7810 | 0.7910 | 0.7200 | 0.7708 | 126,873 | -0.02(-2.55%) |
Jul 27, 2023 | 0.8700 | 0.9000 | 0.6301 | 0.7910 | 304,353 | -0.05(-6.30%) |
Jul 26, 2023 | 0.8130 | 0.9199 | 0.7953 | 0.8442 | 176,624 | +0.03(+3.89%) |
Jul 25, 2023 | 0.8390 | 0.8570 | 0.8001 | 0.8126 | 60,172 | -0.01(-0.90%) |
Jul 24, 2023 | 0.7800 | 0.8500 | 0.7510 | 0.8200 | 117,479 | +0.04(+4.99%) |
Jul 21, 2023 | 0.7520 | 0.7975 | 0.7520 | 0.7810 | 134,002 | +0.03(+3.79%) |
Jul 20, 2023 | 0.7800 | 0.8179 | 0.7501 | 0.7525 | 92,206 | -0.03(-3.90%) |
Jul 19, 2023 | 0.8400 | 0.8898 | 0.7700 | 0.7830 | 172,147 | -0.04(-4.56%) |
Jul 18, 2023 | 0.8469 | 0.8999 | 0.7918 | 0.8204 | 79,756 | -0.03(-3.48%) |
Jul 17, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8500 | 98,617 | -0.06(-6.59%) |
Jul 14, 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9100 | 157,912 | -0.02(-1.83%) |
Jul 13, 2023 | 0.8800 | 0.9290 | 0.8590 | 0.9270 | 184,438 | +0.05(+5.88%) |
Jul 12, 2023 | 0.9498 | 0.9701 | 0.8750 | 0.8755 | 327,216 | -0.07(-7.82%) |
Jul 11, 2023 | 1.010 | 1.010 | 0.9300 | 0.9498 | 350,525 | -0.07(-6.88%) |
Jul 10, 2023 | 1.070 | 1.080 | 0.9745 | 1.020 | 221,765 | -0.02(-1.92%) |
Jul 07, 2023 | 1.000 | 1.070 | 0.9301 | 1.040 | 491,056 | +0.05(+5.53%) |
Jul 06, 2023 | 0.9600 | 1.020 | 0.8515 | 0.9855 | 1,248,453 | -0.11(-10.41%) |
Jul 05, 2023 | 0.8300 | 1.150 | 0.8200 | 1.100 | 3,715,581 | +0.28(+33.33%) |
Jul 03, 2023 | 0.6897 | 0.8398 | 0.6801 | 0.8250 | 416,039 | +0.14(+19.93%) |
Jun 30, 2023 | 0.6790 | 0.6899 | 0.6600 | 0.6879 | 178,519 | +0.02(+3.13%) |
Jun 29, 2023 | 0.7000 | 0.6990 | 0.6525 | 0.6670 | 143,797 | -0.04(-5.04%) |
Jun 28, 2023 | 0.7277 | 0.7300 | 0.6801 | 0.7024 | 119,679 | -0.02(-2.16%) |
Jun 27, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7179 | 149,695 | -0.00(-0.29%) |
Jun 26, 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 115,226 | +0.01(+1.41%) |
Jun 23, 2023 | 0.7300 | 0.7550 | 0.7000 | 0.7100 | 166,506 | -0.06(-7.55%) |
Jun 22, 2023 | 0.8200 | 0.8499 | 0.6700 | 0.7680 | 686,880 | -0.04(-5.19%) |
Jun 21, 2023 | 1.030 | 1.090 | 0.7934 | 0.8100 | 1,217,016 | -0.24(-22.86%) |
Jun 20, 2023 | 1.060 | 1.085 | 1.030 | 1.050 | 208,676 | -0.03(-2.78%) |
Jun 16, 2023 | 1.090 | 1.103 | 1.057 | 1.080 | 89,221 | +0.00(+0.00%) |
Jun 15, 2023 | 1.100 | 1.130 | 1.080 | 1.080 | 236,237 | -0.02(-1.82%) |
Jun 14, 2023 | 1.150 | 1.150 | 1.080 | 1.100 | 141,799 | -0.03(-2.65%) |
Jun 13, 2023 | 1.070 | 1.180 | 1.070 | 1.130 | 349,584 | +0.06(+5.61%) |
Jun 12, 2023 | 1.100 | 1.140 | 1.060 | 1.070 | 317,314 | -0.03(-2.73%) |
Jun 09, 2023 | 1.080 | 1.150 | 1.071 | 1.100 | 435,323 | -0.01(-0.90%) |
Jun 08, 2023 | 1.110 | 1.150 | 1.020 | 1.110 | 771,259 | +0.02(+1.83%) |
Jun 07, 2023 | 1.220 | 1.330 | 0.9200 | 1.090 | 10,827,809 | -0.05(-4.39%) |
Jun 06, 2023 | 1.170 | 1.185 | 1.130 | 1.140 | 114,161 | -0.01(-0.87%) |
Jun 05, 2023 | 1.180 | 1.210 | 1.150 | 1.150 | 113,824 | -0.07(-5.74%) |
Jun 02, 2023 | 1.210 | 1.230 | 1.180 | 1.220 | 93,836 | +0.00(+0.00%) |
Jun 01, 2023 | 1.170 | 1.240 | 1.150 | 1.220 | 125,995 | +0.03(+2.52%) |
May 31, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 240,905 | +0.00(+0.03%) |
May 30, 2023 | 1.140 | 1.200 | 1.140 | 1.190 | 214,154 | +0.05(+4.36%) |
May 26, 2023 | 1.180 | 1.190 | 1.130 | 1.140 | 186,554 | -0.03(-2.56%) |
May 25, 2023 | 1.250 | 1.280 | 1.130 | 1.170 | 367,605 | -0.02(-1.68%) |
May 24, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 274,294 | -0.01(-0.83%) |
May 23, 2023 | 1.190 | 1.230 | 1.130 | 1.200 | 182,122 | +0.05(+4.35%) |
May 22, 2023 | 1.160 | 1.250 | 1.130 | 1.150 | 259,366 | -0.01(-0.86%) |
May 19, 2023 | 1.290 | 1.300 | 1.120 | 1.160 | 410,240 | -0.13(-10.08%) |
May 18, 2023 | 1.490 | 1.600 | 1.233 | 1.290 | 1,306,499 | -0.01(-0.77%) |
May 17, 2023 | 1.320 | 1.390 | 1.270 | 1.300 | 225,393 | -0.02(-1.52%) |
May 16, 2023 | 1.310 | 1.590 | 1.290 | 1.320 | 598,578 | +0.03(+2.33%) |
May 15, 2023 | 1.440 | 1.470 | 1.240 | 1.290 | 305,710 | -0.14(-9.79%) |
May 12, 2023 | 1.500 | 1.700 | 1.400 | 1.430 | 518,356 | -0.57(-28.50%) |
May 11, 2023 | 2.050 | 2.080 | 1.890 | 2.000 | 104,667 | +0.01(+0.50%) |
May 10, 2023 | 1.810 | 2.085 | 1.810 | 1.990 | 221,548 | +0.20(+11.17%) |
May 09, 2023 | 1.810 | 1.850 | 1.740 | 1.790 | 93,297 | -0.06(-3.24%) |
May 08, 2023 | 1.700 | 1.930 | 1.700 | 1.850 | 77,801 | +0.10(+5.71%) |
May 05, 2023 | 1.760 | 1.810 | 1.700 | 1.750 | 90,336 | +0.01(+0.57%) |
May 04, 2023 | 1.840 | 1.870 | 1.690 | 1.740 | 84,403 | -0.08(-4.66%) |
May 03, 2023 | 1.850 | 1.924 | 1.800 | 1.825 | 77,951 | -0.06(-3.44%) |
May 02, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 92,638 | -0.05(-2.58%) |
May 01, 2023 | 1.970 | 2.018 | 1.850 | 1.940 | 102,247 | +0.04(+2.11%) |
Apr 28, 2023 | 1.690 | 2.030 | 1.690 | 1.900 | 256,569 | +0.19(+11.11%) |
Apr 27, 2023 | 1.640 | 1.860 | 1.640 | 1.710 | 145,980 | +0.04(+2.40%) |
Apr 26, 2023 | 1.720 | 1.750 | 1.660 | 1.670 | 63,648 | -0.02(-1.18%) |
Apr 25, 2023 | 1.610 | 1.780 | 1.610 | 1.690 | 133,314 | +0.04(+2.42%) |
Apr 24, 2023 | 1.760 | 1.831 | 1.620 | 1.650 | 139,882 | -0.13(-7.30%) |
Apr 21, 2023 | 1.720 | 1.920 | 1.720 | 1.780 | 307,767 | +0.04(+2.30%) |
Apr 20, 2023 | 1.900 | 1.940 | 1.690 | 1.740 | 433,001 | -0.21(-10.77%) |
Apr 19, 2023 | 2.010 | 2.080 | 1.900 | 1.950 | 382,527 | -0.12(-5.80%) |
Apr 18, 2023 | 2.320 | 2.342 | 2.050 | 2.070 | 478,348 | -0.31(-13.03%) |
Apr 17, 2023 | 2.520 | 2.620 | 2.310 | 2.380 | 485,460 | -0.15(-5.93%) |
Apr 14, 2023 | 2.720 | 2.870 | 2.360 | 2.530 | 1,050,178 | -0.08(-3.07%) |
Apr 13, 2023 | 3.210 | 3.410 | 2.560 | 2.610 | 2,017,748 | -0.26(-9.06%) |
Apr 12, 2023 | 2.250 | 3.100 | 2.250 | 2.870 | 6,284,527 | +0.71(+32.87%) |
Apr 11, 2023 | 2.020 | 2.218 | 2.020 | 2.160 | 375,465 | +0.05(+2.37%) |
Apr 10, 2023 | 2.120 | 2.330 | 2.020 | 2.110 | 665,008 | -0.03(-1.40%) |
Apr 06, 2023 | 1.930 | 2.200 | 1.880 | 2.140 | 1,457,967 | -0.09(-4.04%) |
Apr 05, 2023 | 2.060 | 2.800 | 1.970 | 2.230 | 16,745,394 | +0.52(+30.41%) |
Apr 04, 2023 | 2.110 | 2.160 | 1.700 | 1.710 | 1,128,561 | -0.48(-21.92%) |
Apr 03, 2023 | 1.680 | 2.240 | 1.635 | 2.190 | 2,768,276 | +0.63(+40.38%) |
Mar 31, 2023 | 1.630 | 1.710 | 1.500 | 1.560 | 1,095,492 | -0.11(-6.59%) |
Mar 30, 2023 | 1.770 | 1.800 | 1.520 | 1.670 | 10,067,406 | +0.21(+14.38%) |
Mar 29, 2023 | 1.570 | 1.640 | 1.342 | 1.460 | 375,677 | -0.10(-6.41%) |
Mar 28, 2023 | 1.590 | 1.700 | 1.559 | 1.560 | 319,998 | -0.05(-3.11%) |
Mar 27, 2023 | 1.780 | 1.800 | 1.510 | 1.610 | 347,849 | -0.08(-4.73%) |
Mar 24, 2023 | 1.650 | 2.250 | 1.600 | 1.690 | 2,173,781 | -0.01(-0.59%) |
Mar 23, 2023 | 1.800 | 1.800 | 1.490 | 1.700 | 172,620 | +0.02(+1.43%) |
Mar 22, 2023 | 1.835 | 1.835 | 1.600 | 1.676 | 94,843 | -0.14(-7.91%) |
Mar 21, 2023 | 1.700 | 1.902 | 1.658 | 1.820 | 91,765 | +0.07(+4.00%) |
Mar 20, 2023 | 1.950 | 1.950 | 1.600 | 1.750 | 163,797 | -0.18(-9.42%) |
Mar 17, 2023 | 1.912 | 1.990 | 1.823 | 1.932 | 39,732 | +0.03(+1.63%) |
Mar 16, 2023 | 1.954 | 1.992 | 1.820 | 1.901 | 61,174 | -0.05(-2.46%) |
Mar 15, 2023 | 1.910 | 2.121 | 1.800 | 1.949 | 132,038 | +0.00(+0.10%) |
Mar 14, 2023 | 2.050 | 2.050 | 1.855 | 1.947 | 145,983 | -0.10(-5.02%) |
Mar 13, 2023 | 2.026 | 2.246 | 2.026 | 2.050 | 102,463 | -0.21(-9.37%) |
Mar 10, 2023 | 2.006 | 2.300 | 1.950 | 2.262 | 177,940 | +0.13(+6.25%) |
Mar 09, 2023 | 2.270 | 2.340 | 2.100 | 2.129 | 254,562 | -0.29(-12.02%) |
Mar 08, 2023 | 2.625 | 2.699 | 2.342 | 2.420 | 589,368 | +0.02(+0.83%) |
Mar 07, 2023 | 2.500 | 2.540 | 2.280 | 2.400 | 455,739 | -0.44(-15.49%) |
Mar 06, 2023 | 2.940 | 3.070 | 2.800 | 2.840 | 394,989 | -0.18(-5.80%) |
Mar 03, 2023 | 3.350 | 3.350 | 3.010 | 3.015 | 311,103 | -0.19(-5.78%) |
Mar 02, 2023 | 3.100 | 3.342 | 2.840 | 3.200 | 299,247 | +0.00(+0.00%) |
Mar 01, 2023 | 2.619 | 3.268 | 2.600 | 3.200 | 447,723 | +0.60(+23.08%) |
Feb 28, 2023 | 2.552 | 2.735 | 2.551 | 2.600 | 108,322 | +0.10(+3.79%) |
Feb 27, 2023 | 2.600 | 2.710 | 2.500 | 2.505 | 98,253 | -0.14(-5.11%) |
Feb 24, 2023 | 2.700 | 2.753 | 2.500 | 2.640 | 146,793 | -0.11(-4.00%) |
Feb 23, 2023 | 2.900 | 2.983 | 2.701 | 2.750 | 129,224 | -0.11(-3.81%) |
Feb 22, 2023 | 2.803 | 2.894 | 2.710 | 2.859 | 137,427 | +0.04(+1.56%) |
Feb 21, 2023 | 2.900 | 3.000 | 2.700 | 2.815 | 137,581 | -0.11(-3.76%) |
Feb 17, 2023 | 3.200 | 3.200 | 2.819 | 2.925 | 208,003 | -0.23(-7.29%) |
Feb 16, 2023 | 3.200 | 3.350 | 3.051 | 3.155 | 182,086 | -0.14(-4.36%) |
Feb 15, 2023 | 3.468 | 3.600 | 3.190 | 3.299 | 437,499 | -0.17(-4.93%) |
Feb 14, 2023 | 3.400 | 3.500 | 3.300 | 3.470 | 171,150 | -0.13(-3.61%) |
Feb 13, 2023 | 3.289 | 3.760 | 3.010 | 3.600 | 258,274 | +0.23(+6.86%) |
Feb 10, 2023 | 3.562 | 3.610 | 3.200 | 3.369 | 270,003 | -0.24(-6.78%) |
Feb 09, 2023 | 3.901 | 4.100 | 3.450 | 3.614 | 379,111 | -0.29(-7.33%) |
Feb 08, 2023 | 4.350 | 4.350 | 3.300 | 3.900 | 676,201 | -0.59(-13.10%) |
Feb 07, 2023 | 4.850 | 4.850 | 4.310 | 4.488 | 299,566 | -0.46(-9.33%) |
Feb 06, 2023 | 5.600 | 6.700 | 4.600 | 4.950 | 845,256 | -0.65(-11.59%) |
Feb 03, 2023 | 4.436 | 5.746 | 4.300 | 5.599 | 1,119,460 | +0.87(+18.32%) |
Feb 02, 2023 | 4.700 | 4.900 | 4.400 | 4.732 | 507,616 | +0.33(+7.55%) |
Feb 01, 2023 | 3.800 | 4.553 | 3.630 | 4.400 | 874,495 | +0.49(+12.62%) |
Jan 31, 2023 | 4.080 | 4.390 | 3.508 | 3.907 | 1,394,988 | -0.19(-4.71%) |
Jan 30, 2023 | 5.300 | 5.916 | 4.050 | 4.100 | 3,879,187 | +0.05(+1.23%) |
Jan 27, 2023 | 3.700 | 4.600 | 3.250 | 4.050 | 3,357,249 | +0.80(+24.65%) |
Jan 26, 2023 | 2.800 | 4.000 | 2.800 | 3.249 | 1,146,229 | +0.42(+14.81%) |
Jan 25, 2023 | 2.870 | 2.870 | 2.700 | 2.830 | 67,140 | -0.09(-3.18%) |
Jan 24, 2023 | 3.200 | 3.300 | 2.780 | 2.923 | 153,144 | -0.23(-7.21%) |
Jan 23, 2023 | 2.830 | 3.450 | 2.807 | 3.150 | 240,998 | +0.37(+13.19%) |
Jan 20, 2023 | 2.850 | 2.890 | 2.700 | 2.783 | 100,785 | +0.11(+4.08%) |
Jan 19, 2023 | 2.530 | 2.698 | 2.500 | 2.674 | 56,945 | +0.14(+5.69%) |
Jan 18, 2023 | 2.813 | 2.870 | 2.515 | 2.530 | 59,228 | -0.27(-9.74%) |
Jan 17, 2023 | 2.900 | 2.926 | 2.705 | 2.803 | 45,175 | -0.08(-2.67%) |
Jan 13, 2023 | 2.897 | 3.169 | 2.663 | 2.880 | 85,054 | +0.11(+4.01%) |
Jan 12, 2023 | 2.507 | 3.000 | 2.507 | 2.769 | 133,656 | +0.25(+9.88%) |
Jan 11, 2023 | 2.600 | 2.750 | 2.520 | 2.520 | 64,237 | -0.12(-4.55%) |
Jan 10, 2023 | 2.500 | 2.749 | 2.401 | 2.640 | 107,963 | +0.24(+9.77%) |
Jan 09, 2023 | 2.290 | 2.580 | 2.290 | 2.405 | 46,514 | +0.06(+2.69%) |
Jan 06, 2023 | 2.280 | 2.550 | 2.200 | 2.342 | 93,817 | -0.06(-2.34%) |
Jan 05, 2023 | 2.401 | 2.900 | 2.300 | 2.398 | 216,978 | +0.01(+0.38%) |
Jan 04, 2023 | 2.167 | 3.300 | 2.050 | 2.389 | 116,346 | +0.28(+13.22%) |
Jan 03, 2023 | 2.200 | 2.299 | 2.050 | 2.110 | 51,816 | -0.18(-7.98%) |
Dec 30, 2022 | 2.200 | 2.390 | 2.150 | 2.293 | 157,655 | -0.24(-9.40%) |
Dec 29, 2022 | 3.000 | 3.095 | 2.380 | 2.531 | 1,030,194 | +0.26(+11.55%) |
Dec 28, 2022 | 2.100 | 2.325 | 1.815 | 2.269 | 26,025 | +0.17(+8.00%) |
Dec 27, 2022 | 2.000 | 2.205 | 1.900 | 2.101 | 19,048 | -0.20(-8.65%) |
Dec 23, 2022 | 2.460 | 2.460 | 2.150 | 2.300 | 6,606 | -0.01(-0.61%) |
Dec 22, 2022 | 2.222 | 2.590 | 2.080 | 2.314 | 41,187 | +0.25(+12.28%) |
Dec 21, 2022 | 2.110 | 2.400 | 1.900 | 2.061 | 28,693 | -0.22(-9.61%) |
Dec 20, 2022 | 2.501 | 2.610 | 2.106 | 2.280 | 169,893 | -0.12(-5.00%) |
Dec 19, 2022 | 2.300 | 2.500 | 2.178 | 2.400 | 16,995 | +0.00(+0.00%) |
Dec 16, 2022 | 2.470 | 2.500 | 2.260 | 2.400 | 13,316 | -0.10(-3.96%) |
Dec 15, 2022 | 2.300 | 2.596 | 2.101 | 2.499 | 22,917 | +0.10(+4.08%) |
Dec 14, 2022 | 2.600 | 2.700 | 2.101 | 2.401 | 59,718 | -0.22(-8.25%) |
Dec 13, 2022 | 3.100 | 3.100 | 2.594 | 2.617 | 67,388 | -0.12(-4.35%) |
Dec 12, 2022 | 2.900 | 2.948 | 2.629 | 2.736 | 22,897 | -0.16(-5.66%) |
Dec 09, 2022 | 2.988 | 2.988 | 2.800 | 2.900 | 45,107 | -0.10(-3.33%) |
Dec 08, 2022 | 2.881 | 3.025 | 2.760 | 3.000 | 34,407 | +0.03(+1.01%) |
Dec 07, 2022 | 2.879 | 3.020 | 2.750 | 2.970 | 19,220 | +0.12(+4.21%) |
Dec 06, 2022 | 3.100 | 3.100 | 2.780 | 2.850 | 41,300 | -0.25(-8.06%) |
Dec 05, 2022 | 3.275 | 3.275 | 3.000 | 3.100 | 30,168 | -0.12(-3.88%) |
Dec 02, 2022 | 3.150 | 3.300 | 3.000 | 3.225 | 41,298 | +0.12(+3.76%) |
Dec 01, 2022 | 3.000 | 3.200 | 2.902 | 3.108 | 48,695 | +0.12(+3.98%) |
Nov 30, 2022 | 3.000 | 2.990 | 2.500 | 2.989 | 69,294 | +0.34(+12.79%) |
Nov 29, 2022 | 3.200 | 3.199 | 2.500 | 2.650 | 111,662 | -0.47(-15.04%) |
Nov 28, 2022 | 3.300 | 3.300 | 3.000 | 3.119 | 64,100 | +0.00(+0.00%) |
Nov 25, 2022 | 3.094 | 3.325 | 3.094 | 3.119 | 54,285 | +0.08(+2.50%) |
Nov 23, 2022 | 3.115 | 3.238 | 2.950 | 3.043 | 111,475 | -0.30(-9.08%) |
Nov 22, 2022 | 3.240 | 3.400 | 3.050 | 3.347 | 142,235 | -0.20(-5.72%) |
Nov 21, 2022 | 4.277 | 4.350 | 3.550 | 3.550 | 960,713 | +0.49(+15.94%) |
Nov 18, 2022 | 3.200 | 3.226 | 2.901 | 3.062 | 115,317 | -0.35(-10.34%) |
Nov 17, 2022 | 3.500 | 3.995 | 3.289 | 3.415 | 135,405 | -0.46(-11.80%) |
Nov 16, 2022 | 3.000 | 4.642 | 3.000 | 3.872 | 636,858 | +0.38(+10.82%) |
Nov 15, 2022 | 3.900 | 3.890 | 3.018 | 3.494 | 700,175 | -0.92(-20.77%) |
Nov 14, 2022 | 4.300 | 6.200 | 4.110 | 4.410 | 7,655,721 | +2.34(+113.15%) |
Nov 11, 2022 | 2.070 | 2.077 | 1.882 | 2.069 | 44,121 | +0.13(+6.48%) |
Nov 10, 2022 | 1.901 | 2.050 | 1.806 | 1.943 | 41,788 | +0.14(+7.94%) |
Nov 09, 2022 | 2.500 | 2.499 | 1.799 | 1.800 | 90,701 | -0.74(-29.08%) |
Nov 08, 2022 | 2.556 | 2.699 | 2.400 | 2.538 | 119,558 | -0.11(-4.23%) |
Nov 07, 2022 | 3.300 | 3.387 | 2.605 | 2.650 | 231,924 | -0.35(-11.67%) |
Nov 04, 2022 | 2.700 | 5.400 | 2.404 | 3.000 | 1,615,158 | +0.50(+20.00%) |
Nov 03, 2022 | 3.000 | 3.199 | 2.401 | 2.500 | 34,307 | -0.70(-21.88%) |
Nov 02, 2022 | 3.588 | 3.600 | 2.878 | 3.200 | 73,213 | -0.50(-13.49%) |
Nov 01, 2022 | 3.900 | 4.146 | 3.603 | 3.699 | 43,273 | -0.49(-11.78%) |
Oct 31, 2022 | 5.194 | 5.457 | 3.900 | 4.193 | 95,194 | -0.91(-17.83%) |
Oct 28, 2022 | 5.900 | 6.347 | 4.600 | 5.103 | 226,855 | -1.29(-20.14%) |
Oct 27, 2022 | 5.799 | 7.500 | 5.219 | 6.390 | 501,032 | +0.48(+8.12%) |
Oct 26, 2022 | 4.700 | 8.600 | 4.400 | 5.910 | 1,201,717 | +1.61(+37.44%) |
Oct 25, 2022 | 4.500 | 5.500 | 4.111 | 4.300 | 43,421 | +0.19(+4.55%) |
Oct 24, 2022 | 4.400 | 4.490 | 3.101 | 4.113 | 24,267 | +0.05(+1.31%) |
Oct 21, 2022 | 4.001 | 4.435 | 3.702 | 4.060 | 8,290 | +0.14(+3.55%) |
Oct 20, 2022 | 4.223 | 4.223 | 3.750 | 3.921 | 3,864 | -0.08(-1.98%) |
Oct 19, 2022 | 4.200 | 4.749 | 3.833 | 4.000 | 3,636 | -0.17(-3.98%) |
Oct 18, 2022 | 4.499 | 4.499 | 4.110 | 4.166 | 4,735 | -0.33(-7.42%) |
Oct 17, 2022 | 4.600 | 4.600 | 4.130 | 4.500 | 3,115 | +0.15(+3.42%) |
Oct 14, 2022 | 4.754 | 4.754 | 4.263 | 4.351 | 6,415 | -0.15(-3.31%) |
Oct 13, 2022 | 4.175 | 4.798 | 4.175 | 4.500 | 6,550 | +0.30(+7.27%) |
Oct 12, 2022 | 4.298 | 4.666 | 4.020 | 4.195 | 4,190 | +0.21(+5.14%) |
Oct 11, 2022 | 4.397 | 4.399 | 3.982 | 3.990 | 1,136 | -0.31(-7.17%) |
Oct 10, 2022 | 4.000 | 5.097 | 3.956 | 4.298 | 4,114 | +0.20(+4.83%) |
Oct 07, 2022 | 4.500 | 4.890 | 4.071 | 4.100 | 7,538 | -0.38(-8.38%) |
Oct 06, 2022 | 5.100 | 5.098 | 4.390 | 4.475 | 7,726 | -0.53(-10.57%) |
Oct 05, 2022 | 5.210 | 5.797 | 4.955 | 5.004 | 3,149 | -0.01(-0.14%) |
Oct 04, 2022 | 5.202 | 5.554 | 5.003 | 5.011 | 5,021 | +0.00(+0.06%) |
Oct 03, 2022 | 5.200 | 5.900 | 5.006 | 5.008 | 8,328 | -0.09(-1.82%) |
Sep 30, 2022 | 4.755 | 5.336 | 4.755 | 5.101 | 3,480 | +0.10(+2.00%) |
Sep 29, 2022 | 5.300 | 5.300 | 4.460 | 5.001 | 4,695 | +0.00(+0.02%) |
Sep 28, 2022 | 5.400 | 5.450 | 4.812 | 5.000 | 12,146 | -0.50(-9.09%) |
Sep 27, 2022 | 4.340 | 6.297 | 4.340 | 5.500 | 13,970 | +0.00(+0.00%) |
Sep 26, 2022 | 4.700 | 5.500 | 4.326 | 5.500 | 8,164 | +0.40(+7.86%) |
Sep 23, 2022 | 6.730 | 6.730 | 3.560 | 5.099 | 32,772 | -1.62(-24.12%) |
Sep 22, 2022 | 8.090 | 8.090 | 6.720 | 6.720 | 5,243 | -0.25(-3.59%) |
Sep 21, 2022 | 7.500 | 8.299 | 6.955 | 6.970 | 8,092 | -0.43(-5.81%) |
Sep 20, 2022 | 8.000 | 8.101 | 7.201 | 7.400 | 12,800 | -0.60(-7.50%) |
Sep 19, 2022 | 9.028 | 9.028 | 8.000 | 8.000 | 7,336 | -0.80(-9.09%) |
Sep 16, 2022 | 10.30 | 10.30 | 8.800 | 8.800 | 11,880 | -1.30(-12.87%) |
Sep 15, 2022 | 9.700 | 10.40 | 9.700 | 10.10 | 11,023 | +0.10(+0.99%) |
Sep 14, 2022 | 11.80 | 12.00 | 9.800 | 10.00 | 16,538 | -1.90(-15.95%) |
Sep 13, 2022 | 12.60 | 12.80 | 11.80 | 11.90 | 5,703 | -0.40(-3.26%) |
Sep 12, 2022 | 13.20 | 13.80 | 12.00 | 12.30 | 7,660 | -1.00(-7.52%) |
Sep 09, 2022 | 14.30 | 14.30 | 13.20 | 13.30 | 6,434 | -0.40(-2.92%) |
Sep 08, 2022 | 15.00 | 15.90 | 13.50 | 13.70 | 10,914 | -1.70(-11.04%) |
Sep 07, 2022 | 15.00 | 15.72 | 14.80 | 15.40 | 1,600 | +0.50(+3.36%) |
Sep 06, 2022 | 14.80 | 16.20 | 14.80 | 14.90 | 2,994 | -0.30(-1.97%) |
Sep 02, 2022 | 15.20 | 16.10 | 15.20 | 15.20 | 1,206 | -0.30(-1.94%) |
Sep 01, 2022 | 16.04 | 17.72 | 15.00 | 15.50 | 7,085 | -0.50(-3.12%) |
Aug 31, 2022 | 16.30 | 17.70 | 16.00 | 16.00 | 16,677 | +0.60(+3.90%) |
Aug 30, 2022 | 18.20 | 19.00 | 15.30 | 15.40 | 9,264 | -2.60(-14.44%) |
Aug 29, 2022 | 17.33 | 19.90 | 17.30 | 18.00 | 1,141 | +0.30(+1.69%) |
Aug 26, 2022 | 19.40 | 19.40 | 17.47 | 17.70 | 1,344 | -0.60(-3.28%) |
Aug 25, 2022 | 18.00 | 19.01 | 17.80 | 18.30 | 1,708 | -0.30(-1.61%) |
Aug 24, 2022 | 17.70 | 18.60 | 17.30 | 18.60 | 560 | +0.38(+2.10%) |
Aug 23, 2022 | 18.40 | 18.40 | 17.10 | 18.22 | 2,394 | +1.12(+6.54%) |
Aug 22, 2022 | 17.70 | 18.42 | 17.00 | 17.10 | 2,110 | -0.60(-3.39%) |
Aug 19, 2022 | 18.00 | 18.10 | 17.50 | 17.70 | 2,474 | -0.40(-2.21%) |
Aug 18, 2022 | 19.60 | 20.00 | 18.00 | 18.10 | 3,181 | -1.30(-6.70%) |
Aug 17, 2022 | 20.20 | 20.20 | 19.20 | 19.40 | 3,336 | -1.40(-6.73%) |
Aug 16, 2022 | 22.10 | 22.30 | 20.10 | 20.80 | 5,052 | -0.90(-4.15%) |
Aug 15, 2022 | 20.00 | 22.00 | 20.00 | 21.70 | 5,226 | +1.10(+5.34%) |
Aug 12, 2022 | 20.60 | 21.90 | 20.24 | 20.60 | 6,095 | +0.60(+3.00%) |
Aug 11, 2022 | 21.10 | 21.80 | 19.70 | 20.00 | 1,803 | -0.30(-1.48%) |
Aug 10, 2022 | 21.50 | 22.00 | 19.10 | 20.30 | 6,154 | -0.40(-1.93%) |
Aug 09, 2022 | 20.20 | 22.20 | 20.20 | 20.70 | 4,550 | -0.50(-2.36%) |
Aug 08, 2022 | 21.50 | 22.60 | 19.70 | 21.20 | 6,679 | -0.20(-0.93%) |
Aug 05, 2022 | 20.10 | 22.40 | 19.34 | 21.40 | 7,294 | +0.70(+3.38%) |
Aug 04, 2022 | 18.80 | 22.90 | 18.20 | 20.70 | 35,227 | +2.70(+15.00%) |
Aug 03, 2022 | 15.80 | 18.30 | 15.80 | 18.00 | 16,823 | +1.70(+10.43%) |
Aug 02, 2022 | 15.90 | 16.59 | 15.80 | 16.30 | 6,032 | -0.10(-0.61%) |