Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.680 | 1.710 | 1.670 | 1.670 | 234,856 | -0.03(-1.76%) |
Jan 30, 2023 | 1.700 | 1.700 | 1.670 | 1.700 | 135,232 | -0.02(-1.17%) |
Jan 27, 2023 | 1.700 | 1.740 | 1.650 | 1.720 | 995,413 | +0.03(+1.78%) |
Jan 26, 2023 | 1.710 | 1.720 | 1.680 | 1.690 | 288,939 | +0.00(+0.00%) |
Jan 25, 2023 | 1.690 | 1.710 | 1.680 | 1.690 | 127,876 | -0.02(-1.17%) |
Jan 24, 2023 | 1.710 | 1.730 | 1.680 | 1.710 | 254,216 | -0.03(-1.72%) |
Jan 23, 2023 | 1.710 | 1.740 | 1.690 | 1.740 | 359,932 | +0.05(+2.96%) |
Jan 20, 2023 | 1.670 | 1.740 | 1.650 | 1.690 | 486,371 | +0.00(+0.00%) |
Jan 19, 2023 | 1.730 | 1.800 | 1.660 | 1.690 | 788,389 | -0.04(-2.31%) |
Jan 18, 2023 | 1.680 | 1.874 | 1.670 | 1.730 | 3,400,101 | +0.06(+3.59%) |
Jan 17, 2023 | 1.700 | 1.710 | 1.650 | 1.670 | 346,268 | +0.02(+1.21%) |
Jan 13, 2023 | 1.650 | 1.750 | 1.650 | 1.650 | 831,037 | -0.04(-2.37%) |
Jan 12, 2023 | 1.680 | 1.720 | 1.630 | 1.690 | 533,772 | -0.02(-1.17%) |
Jan 11, 2023 | 1.780 | 1.800 | 1.690 | 1.710 | 876,029 | +0.00(+0.00%) |
Jan 10, 2023 | 1.700 | 1.760 | 1.680 | 1.710 | 1,280,354 | -0.02(-1.16%) |
Jan 09, 2023 | 1.800 | 1.880 | 1.700 | 1.730 | 1,973,177 | -0.17(-8.95%) |
Jan 06, 2023 | 2.090 | 2.300 | 1.770 | 1.900 | 9,692,178 | -0.20(-9.52%) |
Jan 05, 2023 | 1.780 | 2.560 | 1.760 | 2.100 | 25,263,068 | +0.46(+27.95%) |
Jan 04, 2023 | 1.640 | 1.720 | 1.620 | 1.641 | 330,493 | +0.04(+2.58%) |
Jan 03, 2023 | 1.780 | 1.840 | 1.600 | 1.600 | 390,363 | -0.20(-11.11%) |
Dec 30, 2022 | 1.600 | 1.800 | 1.600 | 1.800 | 637,029 | +0.20(+12.50%) |
Dec 29, 2022 | 1.600 | 1.650 | 1.600 | 1.600 | 385,771 | +0.00(+0.00%) |
Dec 28, 2022 | 1.610 | 1.630 | 1.595 | 1.600 | 195,491 | -0.02(-1.23%) |
Dec 27, 2022 | 1.630 | 1.630 | 1.590 | 1.620 | 227,035 | -0.01(-0.61%) |
Dec 23, 2022 | 1.630 | 1.642 | 1.610 | 1.630 | 185,552 | -0.01(-0.61%) |
Dec 22, 2022 | 1.640 | 1.650 | 1.620 | 1.640 | 129,200 | -0.01(-0.61%) |
Dec 21, 2022 | 1.640 | 1.650 | 1.630 | 1.650 | 203,543 | +0.03(+1.85%) |
Dec 20, 2022 | 1.640 | 1.660 | 1.610 | 1.620 | 181,455 | -0.02(-1.22%) |
Dec 19, 2022 | 1.690 | 1.700 | 1.610 | 1.640 | 722,904 | -0.04(-2.38%) |
Dec 16, 2022 | 1.690 | 1.710 | 1.670 | 1.680 | 267,657 | -0.02(-1.18%) |
Dec 15, 2022 | 1.700 | 1.718 | 1.660 | 1.700 | 326,342 | +0.00(+0.00%) |
Dec 14, 2022 | 1.710 | 1.710 | 1.700 | 1.700 | 93,759 | +0.00(+0.00%) |
Dec 13, 2022 | 1.710 | 1.730 | 1.700 | 1.700 | 265,992 | -0.02(-1.16%) |
Dec 12, 2022 | 1.720 | 1.740 | 1.700 | 1.720 | 213,034 | -0.02(-1.15%) |
Dec 09, 2022 | 1.770 | 1.780 | 1.690 | 1.740 | 436,910 | -0.04(-2.25%) |
Dec 08, 2022 | 1.820 | 1.849 | 1.760 | 1.780 | 317,247 | -0.06(-3.26%) |
Dec 07, 2022 | 1.850 | 1.900 | 1.790 | 1.840 | 512,809 | -0.03(-1.60%) |
Dec 06, 2022 | 1.880 | 1.889 | 1.860 | 1.870 | 224,843 | -0.03(-1.58%) |
Dec 05, 2022 | 1.890 | 1.900 | 1.851 | 1.900 | 287,631 | +0.01(+0.53%) |
Dec 02, 2022 | 1.950 | 1.960 | 1.840 | 1.890 | 421,692 | -0.07(-3.57%) |
Dec 01, 2022 | 1.960 | 1.990 | 1.960 | 1.960 | 147,064 | -0.01(-0.51%) |
Nov 30, 2022 | 1.980 | 2.030 | 1.950 | 1.970 | 941,929 | -0.01(-0.51%) |
Nov 29, 2022 | 1.970 | 2.010 | 1.950 | 1.980 | 299,428 | +0.00(+0.00%) |
Nov 28, 2022 | 2.000 | 2.010 | 1.960 | 1.980 | 321,819 | -0.02(-1.00%) |
Nov 25, 2022 | 2.000 | 2.010 | 1.950 | 2.000 | 201,271 | +0.00(+0.00%) |
Nov 23, 2022 | 1.970 | 2.050 | 1.950 | 2.000 | 383,496 | +0.00(+0.00%) |
Nov 22, 2022 | 2.000 | 2.060 | 1.750 | 2.000 | 1,019,567 | -0.02(-0.99%) |
Nov 21, 2022 | 2.000 | 2.020 | 1.960 | 2.020 | 511,157 | +0.02(+1.00%) |
Nov 18, 2022 | 2.040 | 2.040 | 2.000 | 2.000 | 335,439 | -0.02(-0.99%) |
Nov 17, 2022 | 2.020 | 2.070 | 1.980 | 2.020 | 616,345 | +0.02(+1.00%) |
Nov 16, 2022 | 2.000 | 2.040 | 2.000 | 2.000 | 261,906 | -0.04(-1.96%) |
Nov 15, 2022 | 2.020 | 2.160 | 2.000 | 2.040 | 1,655,289 | +0.04(+2.00%) |
Nov 14, 2022 | 2.020 | 2.100 | 2.000 | 2.000 | 1,736,639 | -0.02(-0.99%) |
Nov 11, 2022 | 2.020 | 2.060 | 2.000 | 2.020 | 790,847 | +0.00(+0.00%) |
Nov 10, 2022 | 2.000 | 2.040 | 2.000 | 2.020 | 518,221 | +0.02(+1.00%) |
Nov 09, 2022 | 1.980 | 2.060 | 1.940 | 2.000 | 1,260,054 | -0.02(-0.99%) |
Nov 08, 2022 | 2.060 | 2.060 | 2.020 | 2.020 | 344,226 | +0.00(+0.00%) |
Nov 07, 2022 | 2.060 | 2.160 | 2.020 | 2.020 | 615,693 | -0.02(-0.98%) |
Nov 04, 2022 | 2.040 | 2.180 | 2.020 | 2.040 | 816,752 | +0.04(+2.00%) |
Nov 03, 2022 | 2.060 | 2.060 | 2.000 | 2.000 | 422,192 | -0.02(-0.99%) |
Nov 02, 2022 | 2.100 | 2.100 | 2.020 | 2.020 | 305,344 | -0.02(-0.98%) |
Nov 01, 2022 | 2.120 | 2.160 | 2.020 | 2.040 | 400,697 | -0.08(-3.77%) |
Oct 31, 2022 | 2.080 | 2.260 | 2.040 | 2.120 | 1,405,777 | +0.08(+3.92%) |
Oct 28, 2022 | 2.080 | 2.100 | 2.020 | 2.040 | 516,304 | -0.02(-0.97%) |
Oct 27, 2022 | 2.200 | 2.200 | 2.040 | 2.060 | 324,818 | -0.14(-6.36%) |
Oct 26, 2022 | 2.080 | 2.240 | 2.039 | 2.200 | 597,316 | +0.12(+5.77%) |
Oct 25, 2022 | 2.020 | 2.118 | 1.990 | 2.080 | 579,778 | +0.06(+2.97%) |
Oct 24, 2022 | 2.000 | 2.060 | 2.000 | 2.020 | 538,611 | -0.04(-1.94%) |
Oct 21, 2022 | 2.020 | 2.080 | 2.020 | 2.060 | 372,220 | +0.00(+0.00%) |
Oct 20, 2022 | 2.080 | 2.180 | 2.040 | 2.060 | 874,047 | -0.02(-0.96%) |
Oct 19, 2022 | 2.140 | 2.166 | 2.040 | 2.080 | 502,804 | -0.12(-5.45%) |
Oct 18, 2022 | 2.180 | 2.360 | 2.160 | 2.200 | 1,044,601 | +0.04(+1.85%) |
Oct 17, 2022 | 2.120 | 2.200 | 2.100 | 2.160 | 525,425 | +0.06(+2.86%) |
Oct 14, 2022 | 2.120 | 2.240 | 2.000 | 2.100 | 1,302,039 | -0.06(-2.78%) |
Oct 13, 2022 | 2.080 | 2.220 | 2.060 | 2.160 | 769,750 | -0.08(-3.57%) |
Oct 12, 2022 | 2.340 | 2.460 | 2.200 | 2.240 | 1,672,264 | -0.08(-3.45%) |
Oct 11, 2022 | 2.200 | 2.500 | 2.060 | 2.320 | 6,058,009 | +0.10(+4.50%) |
Oct 10, 2022 | 2.300 | 2.340 | 2.200 | 2.220 | 538,292 | -0.12(-5.13%) |
Oct 07, 2022 | 2.480 | 2.480 | 2.250 | 2.340 | 507,923 | -0.08(-3.31%) |
Oct 06, 2022 | 2.440 | 2.599 | 2.420 | 2.420 | 1,015,032 | -0.06(-2.42%) |
Oct 05, 2022 | 2.580 | 2.580 | 2.420 | 2.480 | 523,408 | -0.06(-2.36%) |
Oct 04, 2022 | 2.520 | 2.660 | 2.500 | 2.540 | 731,251 | +0.00(+0.00%) |
Oct 03, 2022 | 2.500 | 2.600 | 2.400 | 2.540 | 910,660 | +0.16(+6.72%) |
Sep 30, 2022 | 2.420 | 2.440 | 2.320 | 2.380 | 570,050 | +0.00(+0.00%) |
Sep 29, 2022 | 2.620 | 2.740 | 2.340 | 2.380 | 1,363,567 | -0.26(-9.85%) |
Sep 28, 2022 | 2.700 | 2.740 | 2.560 | 2.640 | 860,754 | -0.04(-1.49%) |
Sep 27, 2022 | 2.800 | 2.860 | 2.660 | 2.680 | 801,953 | -0.10(-3.60%) |
Sep 26, 2022 | 2.900 | 3.156 | 2.780 | 2.780 | 2,005,959 | -0.10(-3.47%) |
Sep 23, 2022 | 2.860 | 2.940 | 2.700 | 2.880 | 885,406 | +0.00(+0.00%) |
Sep 22, 2022 | 3.200 | 3.220 | 2.840 | 2.880 | 1,340,307 | -0.32(-10.00%) |
Sep 21, 2022 | 3.380 | 3.560 | 3.180 | 3.200 | 3,151,094 | -0.02(-0.62%) |
Sep 20, 2022 | 3.100 | 3.660 | 3.100 | 3.220 | 2,923,431 | +0.08(+2.55%) |
Sep 19, 2022 | 3.240 | 3.481 | 3.000 | 3.140 | 1,742,658 | -0.42(-11.80%) |
Sep 16, 2022 | 3.680 | 3.940 | 3.300 | 3.560 | 4,851,069 | -0.20(-5.32%) |
Sep 15, 2022 | 4.020 | 4.740 | 3.500 | 3.760 | 34,836,256 | -0.14(-3.59%) |
Sep 14, 2022 | 2.640 | 4.560 | 2.640 | 3.900 | 39,203,536 | +1.30(+50.00%) |
Sep 13, 2022 | 2.700 | 2.800 | 2.560 | 2.600 | 780,095 | -0.28(-9.72%) |
Sep 12, 2022 | 2.780 | 2.960 | 2.720 | 2.880 | 739,379 | +0.04(+1.41%) |
Sep 09, 2022 | 2.820 | 2.840 | 2.780 | 2.840 | 450,426 | +0.10(+3.65%) |
Sep 08, 2022 | 2.760 | 2.840 | 2.700 | 2.740 | 296,928 | -0.06(-2.14%) |
Sep 07, 2022 | 2.660 | 2.880 | 2.620 | 2.800 | 805,391 | +0.10(+3.70%) |
Sep 06, 2022 | 3.240 | 3.220 | 2.700 | 2.700 | 1,451,591 | -0.44(-14.01%) |
Sep 02, 2022 | 3.400 | 3.420 | 3.120 | 3.140 | 1,138,443 | -0.22(-6.55%) |
Sep 01, 2022 | 3.500 | 3.960 | 3.340 | 3.360 | 2,837,682 | -0.20(-5.62%) |
Aug 31, 2022 | 3.460 | 3.800 | 3.440 | 3.560 | 1,747,109 | +0.14(+4.09%) |
Aug 30, 2022 | 3.880 | 3.888 | 3.420 | 3.420 | 1,823,123 | -0.50(-12.76%) |
Aug 29, 2022 | 4.300 | 4.320 | 3.860 | 3.920 | 1,212,737 | -0.20(-4.85%) |
Aug 26, 2022 | 4.540 | 4.760 | 4.040 | 4.120 | 3,306,960 | -0.50(-10.82%) |
Aug 25, 2022 | 4.440 | 4.800 | 4.360 | 4.620 | 2,178,565 | +0.22(+5.00%) |
Aug 24, 2022 | 4.000 | 4.500 | 4.000 | 4.400 | 1,658,847 | +0.36(+8.91%) |
Aug 23, 2022 | 4.360 | 4.440 | 3.840 | 4.040 | 2,068,405 | -0.24(-5.61%) |
Aug 22, 2022 | 4.400 | 4.760 | 4.160 | 4.280 | 1,670,185 | -0.14(-3.17%) |
Aug 19, 2022 | 4.680 | 4.759 | 4.420 | 4.420 | 1,619,741 | -0.56(-11.24%) |
Aug 18, 2022 | 5.000 | 5.160 | 4.600 | 4.980 | 3,008,176 | -0.28(-5.32%) |
Aug 17, 2022 | 5.220 | 5.480 | 5.040 | 5.260 | 3,518,740 | -0.36(-6.41%) |
Aug 16, 2022 | 5.680 | 6.840 | 5.200 | 5.620 | 42,673,152 | +1.10(+24.34%) |
Aug 15, 2022 | 4.380 | 5.180 | 4.260 | 4.520 | 6,909,050 | +0.02(+0.44%) |
Aug 12, 2022 | 4.640 | 4.680 | 4.240 | 4.500 | 3,415,300 | -0.12(-2.60%) |
Aug 11, 2022 | 5.000 | 5.300 | 4.480 | 4.620 | 6,508,269 | -0.18(-3.75%) |
Aug 10, 2022 | 5.260 | 5.260 | 4.200 | 4.800 | 13,093,234 | +0.08(+1.69%) |
Aug 09, 2022 | 6.120 | 6.640 | 4.680 | 4.720 | 8,738,780 | -1.24(-20.81%) |
Aug 08, 2022 | 8.900 | 9.080 | 5.860 | 5.960 | 9,456,877 | -3.40(-36.32%) |
Aug 05, 2022 | 10.10 | 11.40 | 8.900 | 9.360 | 13,163,278 | +0.76(+8.84%) |
Aug 04, 2022 | 10.16 | 10.40 | 7.680 | 8.600 | 16,315,908 | -3.90(-31.20%) |
Aug 03, 2022 | 17.08 | 18.60 | 11.20 | 12.50 | 41,836,776 | -1.50(-10.71%) |
Aug 02, 2022 | 21.48 | 25.80 | 12.80 | 14.00 | 114,696,720 | +9.84(+236.54%) |
Aug 01, 2022 | 3.740 | 4.580 | 3.140 | 4.160 | 13,250,472 | +0.64(+18.18%) |
Jul 29, 2022 | 3.240 | 4.180 | 3.080 | 3.520 | 14,642,930 | +0.64(+22.22%) |
Jul 28, 2022 | 4.000 | 4.000 | 2.620 | 2.880 | 12,149,014 | +0.00(+0.00%) |
Jul 27, 2022 | 3.200 | 3.700 | 2.800 | 2.880 | 3,513,776 | -0.66(-18.64%) |
Jul 26, 2022 | 3.940 | 4.080 | 3.370 | 3.540 | 1,608,577 | -0.40(-10.15%) |
Jul 25, 2022 | 4.160 | 5.000 | 3.620 | 3.940 | 4,824,037 | -0.46(-10.45%) |
Jul 22, 2022 | 2.140 | 5.280 | 2.080 | 4.400 | 5,564,389 | +2.24(+103.70%) |
Jul 21, 2022 | 2.180 | 2.300 | 2.060 | 2.160 | 31,774 | -0.08(-3.57%) |
Jul 20, 2022 | 2.400 | 2.400 | 2.200 | 2.240 | 18,095 | -0.02(-0.88%) |
Jul 19, 2022 | 2.340 | 2.400 | 2.240 | 2.260 | 20,885 | -0.08(-3.42%) |
Jul 18, 2022 | 2.340 | 2.360 | 2.160 | 2.340 | 93,279 | +0.10(+4.46%) |
Jul 15, 2022 | 2.260 | 2.600 | 2.140 | 2.240 | 180,236 | +0.04(+1.82%) |
Jul 14, 2022 | 2.200 | 2.200 | 2.060 | 2.200 | 91,040 | +0.02(+0.92%) |
Jul 13, 2022 | 2.160 | 2.180 | 2.020 | 2.180 | 85,917 | +0.14(+6.86%) |
Jul 12, 2022 | 2.240 | 2.300 | 2.020 | 2.040 | 67,043 | -0.26(-11.30%) |
Jul 11, 2022 | 2.200 | 2.300 | 2.060 | 2.300 | 99,585 | -0.10(-4.17%) |
Jul 08, 2022 | 2.140 | 2.400 | 2.140 | 2.400 | 18,109 | +0.10(+4.35%) |
Jul 07, 2022 | 2.200 | 2.300 | 2.140 | 2.300 | 10,653 | +0.02(+0.88%) |
Jul 06, 2022 | 2.260 | 2.280 | 2.140 | 2.280 | 8,454 | +0.04(+1.79%) |
Jul 05, 2022 | 2.220 | 2.339 | 2.140 | 2.240 | 13,931 | -0.08(-3.45%) |
Jul 01, 2022 | 2.200 | 2.320 | 2.180 | 2.320 | 7,217 | +0.00(+0.00%) |
Jun 30, 2022 | 2.260 | 2.320 | 2.200 | 2.320 | 6,997 | +0.00(+0.00%) |
Jun 29, 2022 | 2.260 | 2.340 | 2.220 | 2.320 | 4,490 | +0.08(+3.57%) |
Jun 28, 2022 | 2.300 | 2.340 | 2.180 | 2.240 | 19,727 | -0.12(-5.08%) |
Jun 27, 2022 | 2.280 | 2.360 | 2.280 | 2.360 | 4,421 | +0.02(+0.85%) |
Jun 24, 2022 | 2.380 | 2.400 | 2.260 | 2.340 | 17,660 | +0.02(+0.86%) |
Jun 23, 2022 | 2.400 | 2.400 | 2.240 | 2.320 | 12,234 | -0.08(-3.33%) |
Jun 22, 2022 | 2.380 | 2.400 | 2.280 | 2.400 | 5,522 | +0.06(+2.56%) |
Jun 21, 2022 | 2.400 | 2.440 | 2.280 | 2.340 | 7,673 | -0.06(-2.50%) |
Jun 17, 2022 | 2.300 | 2.400 | 2.300 | 2.400 | 6,698 | +0.00(+0.00%) |
Jun 16, 2022 | 2.220 | 2.520 | 2.220 | 2.400 | 6,947 | +0.00(+0.00%) |
Jun 15, 2022 | 2.460 | 2.800 | 2.360 | 2.400 | 16,783 | -0.12(-4.76%) |
Jun 14, 2022 | 2.460 | 2.640 | 2.360 | 2.520 | 21,285 | +0.00(+0.00%) |
Jun 13, 2022 | 2.420 | 2.544 | 2.420 | 2.520 | 5,024 | -0.02(-0.79%) |
Jun 10, 2022 | 2.920 | 2.920 | 2.460 | 2.540 | 34,852 | -0.26(-9.29%) |
Jun 09, 2022 | 2.700 | 2.900 | 2.700 | 2.800 | 20,028 | +0.10(+3.70%) |
Jun 08, 2022 | 2.740 | 2.880 | 2.700 | 2.700 | 10,134 | -0.12(-4.26%) |
Jun 07, 2022 | 2.820 | 2.910 | 2.760 | 2.820 | 18,191 | -0.16(-5.37%) |
Jun 06, 2022 | 3.080 | 3.080 | 2.880 | 2.980 | 21,922 | -0.02(-0.67%) |
Jun 03, 2022 | 2.978 | 3.020 | 2.978 | 3.000 | 2,997 | -0.02(-0.66%) |
Jun 02, 2022 | 3.020 | 3.020 | 2.880 | 3.020 | 6,127 | +0.04(+1.34%) |
Jun 01, 2022 | 2.740 | 2.980 | 2.700 | 2.980 | 13,221 | +0.18(+6.43%) |
May 31, 2022 | 2.820 | 2.860 | 2.700 | 2.800 | 21,007 | -0.02(-0.71%) |
May 27, 2022 | 2.920 | 2.920 | 2.800 | 2.820 | 20,863 | -0.20(-6.62%) |
May 26, 2022 | 3.000 | 3.020 | 2.800 | 3.020 | 22,167 | +0.04(+1.34%) |
May 25, 2022 | 2.700 | 2.980 | 2.700 | 2.980 | 31,725 | +0.22(+7.97%) |
May 24, 2022 | 2.780 | 2.780 | 2.700 | 2.760 | 9,061 | -0.04(-1.43%) |
May 23, 2022 | 2.840 | 2.840 | 2.780 | 2.800 | 10,166 | -0.04(-1.41%) |
May 20, 2022 | 2.800 | 2.860 | 2.640 | 2.840 | 23,660 | -0.02(-0.70%) |
May 19, 2022 | 3.060 | 3.060 | 2.820 | 2.860 | 16,075 | -0.14(-4.67%) |
May 18, 2022 | 3.460 | 3.560 | 2.800 | 3.000 | 25,319 | -0.46(-13.29%) |
May 17, 2022 | 3.620 | 3.700 | 3.320 | 3.460 | 20,514 | -0.20(-5.46%) |
May 16, 2022 | 3.920 | 3.920 | 3.500 | 3.660 | 16,639 | -0.14(-3.68%) |
May 13, 2022 | 3.660 | 3.800 | 3.500 | 3.800 | 38,291 | +0.06(+1.60%) |
May 12, 2022 | 3.920 | 4.020 | 3.700 | 3.740 | 20,582 | -0.28(-6.97%) |
May 11, 2022 | 4.000 | 4.260 | 4.000 | 4.020 | 30,544 | -0.02(-0.50%) |
May 10, 2022 | 4.020 | 4.300 | 4.020 | 4.040 | 24,610 | -0.04(-0.98%) |
May 09, 2022 | 4.100 | 4.160 | 4.020 | 4.080 | 21,144 | -0.08(-1.92%) |
May 06, 2022 | 4.160 | 4.400 | 4.060 | 4.160 | 27,544 | +0.00(+0.00%) |
May 05, 2022 | 4.400 | 4.580 | 4.060 | 4.160 | 25,510 | -0.20(-4.59%) |
May 04, 2022 | 4.280 | 4.440 | 4.060 | 4.360 | 20,643 | +0.02(+0.46%) |
May 03, 2022 | 4.300 | 4.520 | 4.200 | 4.340 | 19,470 | -0.04(-0.91%) |
May 02, 2022 | 4.600 | 4.600 | 4.200 | 4.380 | 19,268 | -0.22(-4.78%) |
Apr 29, 2022 | 4.480 | 4.600 | 4.240 | 4.600 | 17,167 | +0.18(+4.07%) |
Apr 28, 2022 | 4.560 | 4.580 | 4.240 | 4.420 | 9,164 | +0.04(+0.91%) |
Apr 27, 2022 | 4.400 | 4.720 | 4.220 | 4.380 | 16,198 | -0.04(-0.90%) |
Apr 26, 2022 | 4.420 | 4.600 | 4.400 | 4.420 | 13,209 | +0.02(+0.45%) |
Apr 25, 2022 | 5.080 | 5.080 | 4.040 | 4.400 | 30,304 | -0.36(-7.56%) |
Apr 22, 2022 | 4.700 | 4.940 | 4.560 | 4.760 | 25,270 | +0.24(+5.31%) |
Apr 21, 2022 | 4.860 | 4.860 | 4.460 | 4.520 | 15,641 | -0.50(-9.96%) |
Apr 20, 2022 | 4.840 | 5.120 | 4.300 | 5.020 | 39,880 | +0.12(+2.45%) |
Apr 19, 2022 | 4.640 | 5.180 | 4.600 | 4.900 | 28,692 | +0.12(+2.51%) |
Apr 18, 2022 | 4.540 | 4.780 | 4.440 | 4.780 | 24,953 | +0.20(+4.37%) |
Apr 14, 2022 | 4.460 | 4.680 | 4.420 | 4.580 | 14,394 | +0.04(+0.88%) |
Apr 13, 2022 | 4.520 | 4.600 | 4.420 | 4.540 | 8,090 | -0.02(-0.44%) |
Apr 12, 2022 | 4.680 | 4.740 | 4.400 | 4.560 | 27,754 | -0.18(-3.80%) |
Apr 11, 2022 | 4.520 | 4.740 | 4.400 | 4.740 | 31,276 | +0.16(+3.49%) |
Apr 08, 2022 | 4.520 | 4.580 | 4.480 | 4.580 | 12,716 | +0.00(+0.00%) |
Apr 07, 2022 | 4.640 | 4.640 | 4.500 | 4.580 | 13,819 | -0.18(-3.78%) |
Apr 06, 2022 | 4.600 | 4.760 | 4.440 | 4.760 | 47,676 | +0.12(+2.59%) |
Apr 05, 2022 | 4.680 | 4.780 | 4.500 | 4.640 | 26,003 | -0.14(-2.93%) |
Apr 04, 2022 | 4.760 | 4.780 | 4.500 | 4.780 | 27,092 | +0.12(+2.58%) |
Apr 01, 2022 | 4.660 | 4.780 | 4.480 | 4.660 | 47,229 | -0.08(-1.69%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.540 | 4.740 | 20,110 | -0.10(-2.07%) |
Mar 30, 2022 | 4.800 | 4.840 | 4.740 | 4.840 | 19,473 | -0.06(-1.22%) |
Mar 29, 2022 | 4.760 | 4.960 | 4.740 | 4.900 | 30,756 | +0.04(+0.82%) |
Mar 28, 2022 | 4.900 | 5.145 | 4.700 | 4.860 | 42,963 | -0.54(-10.00%) |
Mar 25, 2022 | 5.460 | 5.460 | 4.400 | 5.400 | 175,408 | +0.36(+7.14%) |
Mar 24, 2022 | 5.160 | 5.160 | 4.880 | 5.040 | 50,998 | -0.02(-0.40%) |
Mar 23, 2022 | 5.040 | 5.100 | 4.900 | 5.060 | 22,788 | -0.04(-0.78%) |
Mar 22, 2022 | 5.100 | 5.200 | 4.900 | 5.100 | 21,469 | -0.04(-0.78%) |
Mar 21, 2022 | 5.100 | 5.200 | 5.040 | 5.140 | 33,816 | +0.10(+1.98%) |
Mar 18, 2022 | 5.520 | 5.520 | 4.820 | 5.040 | 16,138 | -0.04(-0.79%) |
Mar 17, 2022 | 5.480 | 5.840 | 4.800 | 5.080 | 71,276 | -0.44(-7.97%) |
Mar 16, 2022 | 5.600 | 5.685 | 5.300 | 5.520 | 21,989 | -0.12(-2.13%) |
Mar 15, 2022 | 5.680 | 5.880 | 5.340 | 5.640 | 29,634 | -0.12(-2.08%) |
Mar 14, 2022 | 5.960 | 6.080 | 5.440 | 5.760 | 26,519 | -0.34(-5.57%) |
Mar 11, 2022 | 5.780 | 6.380 | 5.780 | 6.100 | 31,467 | +0.38(+6.64%) |
Mar 10, 2022 | 5.920 | 6.400 | 5.340 | 5.720 | 62,212 | -0.36(-5.92%) |
Mar 09, 2022 | 5.660 | 6.482 | 5.580 | 6.080 | 69,933 | +0.28(+4.83%) |
Mar 08, 2022 | 5.800 | 5.860 | 5.420 | 5.800 | 23,646 | -0.18(-3.01%) |
Mar 07, 2022 | 5.600 | 5.980 | 5.202 | 5.980 | 47,716 | -0.16(-2.61%) |
Mar 04, 2022 | 6.440 | 6.560 | 5.820 | 6.140 | 44,869 | -0.12(-1.92%) |
Mar 03, 2022 | 6.080 | 6.600 | 6.080 | 6.260 | 50,898 | -0.38(-5.72%) |
Mar 02, 2022 | 6.340 | 6.740 | 6.000 | 6.640 | 53,377 | -0.14(-2.06%) |
Mar 01, 2022 | 6.820 | 7.136 | 6.220 | 6.780 | 46,201 | -0.28(-3.97%) |
Feb 28, 2022 | 7.700 | 7.700 | 6.620 | 7.060 | 82,146 | -0.48(-6.37%) |
Feb 25, 2022 | 7.680 | 7.540 | 7.000 | 7.540 | 167,592 | -0.34(-4.31%) |
Feb 24, 2022 | 10.68 | 10.74 | 6.740 | 7.880 | 823,060 | -5.86(-42.65%) |
Feb 23, 2022 | 7.860 | 15.82 | 7.160 | 13.74 | 4,425,138 | +6.04(+78.44%) |
Feb 22, 2022 | 7.840 | 7.840 | 7.284 | 7.700 | 4,653 | +0.10(+1.32%) |
Feb 18, 2022 | 7.600 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 7.500 | 7.660 | 7.260 | 7.600 | 4,143 | -0.06(-0.78%) |
Feb 16, 2022 | 7.640 | 7.803 | 7.560 | 7.660 | 2,459 | -0.20(-2.54%) |
Feb 15, 2022 | 7.760 | 7.860 | 7.520 | 7.860 | 4,490 | +0.00(+0.00%) |
Feb 14, 2022 | 8.000 | 8.100 | 7.600 | 7.860 | 4,538 | -0.22(-2.72%) |
Feb 11, 2022 | 8.440 | 8.440 | 8.020 | 8.080 | 3,514 | -0.16(-1.94%) |
Feb 10, 2022 | 8.000 | 8.340 | 7.720 | 8.240 | 9,510 | +0.08(+0.98%) |
Feb 09, 2022 | 8.500 | 8.500 | 8.020 | 8.160 | 6,022 | -0.30(-3.55%) |
Feb 08, 2022 | 8.200 | 8.496 | 8.020 | 8.460 | 5,030 | -0.04(-0.47%) |
Feb 07, 2022 | 8.220 | 8.540 | 8.140 | 8.500 | 10,761 | +0.06(+0.71%) |
Feb 04, 2022 | 8.160 | 8.600 | 8.142 | 8.440 | 6,264 | +0.08(+0.96%) |
Feb 03, 2022 | 8.320 | 8.140 | 8.360 | 10,134 | -0.14(-1.65%) | |
Feb 02, 2022 | 8.280 | 8.744 | 8.100 | 8.500 | 19,632 | +0.04(+0.47%) |