Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2021 | 0.2280 | 0.2012 | 0.2180 | 1,165,414 | +0.02(+9.16%) |
Apr 27, 2023 | 0.2200 | 0.2264 | 0.1959 | 0.1997 | 2,037,800 | -0.02(-9.19%) |
Apr 26, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2199 | 951,928 | -0.01(-4.39%) |
Apr 25, 2023 | 0.2475 | 0.2475 | 0.2250 | 0.2300 | 1,024,056 | -0.01(-3.04%) |
Apr 24, 2023 | 0.2512 | 0.2580 | 0.2350 | 0.2372 | 1,423,360 | -0.02(-8.06%) |
Apr 21, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2580 | 939,234 | -0.00(-1.41%) |
Apr 20, 2023 | 0.2800 | 0.2872 | 0.2585 | 0.2617 | 1,742,462 | -0.02(-7.03%) |
Apr 19, 2023 | 0.2862 | 0.2961 | 0.2800 | 0.2815 | 802,551 | -0.02(-5.85%) |
Apr 18, 2023 | 0.2997 | 0.3088 | 0.2855 | 0.2990 | 897,999 | +0.01(+2.75%) |
Apr 17, 2023 | 0.3000 | 0.2975 | 0.2802 | 0.2910 | 774,100 | +0.00(+1.39%) |
Apr 14, 2023 | 0.3100 | 0.3100 | 0.2799 | 0.2870 | 827,399 | -0.01(-3.20%) |
Apr 13, 2023 | 0.2900 | 0.2975 | 0.2831 | 0.2965 | 1,090,244 | +0.00(+0.82%) |
Apr 12, 2023 | 0.3168 | 0.3199 | 0.2801 | 0.2941 | 1,788,867 | -0.02(-6.16%) |
Apr 11, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3134 | 1,103,118 | -0.01(-2.67%) |
Apr 10, 2023 | 0.3200 | 0.3265 | 0.3100 | 0.3220 | 337,179 | +0.01(+1.64%) |
Apr 06, 2023 | 0.3100 | 0.3378 | 0.3100 | 0.3168 | 489,647 | -0.00(-0.38%) |
Apr 05, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3180 | 1,238,615 | -0.02(-6.47%) |
Apr 04, 2023 | 0.3500 | 0.3699 | 0.3250 | 0.3400 | 904,459 | -0.02(-6.18%) |
Apr 03, 2023 | 0.3783 | 0.3824 | 0.3600 | 0.3624 | 651,560 | -0.01(-1.76%) |
Mar 31, 2023 | 0.3300 | 0.3989 | 0.3300 | 0.3689 | 1,237,392 | +0.03(+10.22%) |
Mar 30, 2023 | 0.3400 | 0.3594 | 0.3211 | 0.3347 | 1,086,568 | -0.01(-1.88%) |
Mar 29, 2023 | 0.3461 | 0.3500 | 0.3250 | 0.3411 | 1,093,790 | -0.00(-1.13%) |
Mar 28, 2023 | 0.3700 | 0.3756 | 0.3200 | 0.3450 | 1,871,244 | -0.03(-6.78%) |
Mar 27, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 991,351 | -0.02(-5.10%) |
Mar 24, 2023 | 0.4000 | 0.4100 | 0.3750 | 0.3900 | 910,618 | -0.01(-2.50%) |
Mar 23, 2023 | 0.4000 | 0.4190 | 0.3969 | 0.4000 | 1,033,951 | +0.00(+0.00%) |
Mar 22, 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 1,472,526 | -0.03(-7.34%) |
Mar 21, 2023 | 0.4300 | 0.4499 | 0.4185 | 0.4317 | 1,571,733 | -0.04(-8.92%) |
Mar 20, 2023 | 0.4900 | 0.4989 | 0.4562 | 0.4740 | 365,973 | -0.01(-1.25%) |
Mar 17, 2023 | 0.4750 | 0.4800 | 0.4410 | 0.4800 | 958,461 | +0.02(+4.35%) |
Mar 16, 2023 | 0.5100 | 0.5300 | 0.4600 | 0.4600 | 1,596,944 | -0.03(-6.12%) |
Mar 15, 2023 | 0.5700 | 0.5900 | 0.4900 | 0.4900 | 3,351,133 | -0.08(-14.04%) |
Mar 14, 2023 | 0.6243 | 0.6650 | 0.5700 | 0.5700 | 1,043,774 | -0.02(-3.39%) |
Mar 13, 2023 | 0.6459 | 0.6690 | 0.5900 | 0.5900 | 880,068 | -0.08(-11.81%) |
Mar 10, 2023 | 0.6900 | 0.7200 | 0.6510 | 0.6690 | 461,261 | -0.03(-4.51%) |
Mar 09, 2023 | 0.6935 | 0.7498 | 0.6809 | 0.7006 | 548,797 | -0.02(-2.69%) |
Mar 08, 2023 | 0.7500 | 0.8000 | 0.6510 | 0.7200 | 1,037,022 | -0.04(-5.28%) |
Mar 07, 2023 | 0.8005 | 0.8005 | 0.7513 | 0.7601 | 1,027,836 | -0.06(-7.87%) |
Mar 06, 2023 | 0.7900 | 0.8410 | 0.7501 | 0.8250 | 1,429,060 | +0.09(+11.79%) |
Mar 03, 2023 | 0.6700 | 0.7500 | 0.6651 | 0.7380 | 911,420 | +0.07(+10.31%) |
Mar 02, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6690 | 683,758 | +0.03(+4.55%) |
Mar 01, 2023 | 0.5880 | 0.6500 | 0.5840 | 0.6399 | 938,070 | +0.05(+8.64%) |
Feb 28, 2023 | 0.5454 | 0.6000 | 0.5400 | 0.5890 | 1,201,137 | +0.04(+7.09%) |
Feb 27, 2023 | 0.5900 | 0.6080 | 0.5410 | 0.5500 | 2,036,377 | -0.07(-11.29%) |
Feb 24, 2023 | 0.7200 | 0.7200 | 0.6000 | 0.6200 | 4,909,795 | -0.22(-26.19%) |
Feb 23, 2023 | 0.8300 | 0.8659 | 0.8000 | 0.8400 | 483,337 | +0.01(+0.72%) |
Feb 22, 2023 | 0.8200 | 0.8400 | 0.7950 | 0.8340 | 398,437 | +0.02(+2.96%) |
Feb 21, 2023 | 0.8500 | 0.8700 | 0.7974 | 0.8100 | 899,806 | -0.04(-4.71%) |
Feb 17, 2023 | 0.8400 | 0.8600 | 0.7900 | 0.8500 | 2,143,626 | -0.03(-3.43%) |
Feb 16, 2023 | 0.9014 | 0.9155 | 0.8744 | 0.8802 | 887,197 | -0.02(-2.74%) |
Feb 15, 2023 | 0.9000 | 0.9396 | 0.8950 | 0.9050 | 596,464 | +0.00(+0.00%) |
Feb 14, 2023 | 0.9000 | 0.9396 | 0.8810 | 0.9050 | 506,637 | -0.01(-0.55%) |
Feb 13, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 368,106 | +0.00(+0.33%) |
Feb 10, 2023 | 0.9315 | 0.9412 | 0.8900 | 0.9070 | 634,924 | +0.02(+1.89%) |
Feb 09, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.8902 | 854,521 | -0.02(-2.20%) |
Feb 08, 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9102 | 902,118 | -0.03(-3.25%) |
Feb 07, 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9408 | 1,131,802 | -0.02(-2.14%) |
Feb 06, 2023 | 0.9825 | 0.9900 | 0.9500 | 0.9614 | 1,040,872 | -0.02(-1.90%) |
Feb 03, 2023 | 1.000 | 1.070 | 0.9500 | 0.9800 | 2,590,042 | -0.03(-2.97%) |
Feb 02, 2023 | 1.030 | 1.050 | 1.000 | 1.010 | 2,099,388 | -0.02(-1.94%) |
Feb 01, 2023 | 1.010 | 1.030 | 0.9950 | 1.030 | 951,221 | +0.03(+3.00%) |
Jan 31, 2023 | 0.9800 | 1.020 | 0.9800 | 1.000 | 1,057,620 | +0.02(+1.94%) |
Jan 30, 2023 | 1.050 | 1.060 | 0.9800 | 0.9810 | 1,594,803 | -0.08(-7.45%) |
Jan 27, 2023 | 1.000 | 1.100 | 0.9763 | 1.060 | 2,454,819 | +0.04(+3.92%) |
Jan 26, 2023 | 0.9900 | 1.020 | 0.9900 | 1.020 | 944,664 | +0.05(+4.94%) |
Jan 25, 2023 | 0.9900 | 1.000 | 0.9400 | 0.9720 | 1,157,996 | -0.04(-3.76%) |
Jan 24, 2023 | 1.030 | 1.060 | 1.000 | 1.010 | 1,250,403 | -0.02(-1.94%) |
Jan 23, 2023 | 1.040 | 1.070 | 0.9850 | 1.030 | 1,677,801 | +0.03(+3.03%) |
Jan 20, 2023 | 1.000 | 1.050 | 0.9700 | 0.9997 | 1,062,106 | +0.02(+2.01%) |
Jan 19, 2023 | 1.060 | 1.060 | 0.9649 | 0.9800 | 1,847,771 | -0.13(-11.71%) |
Jan 18, 2023 | 1.190 | 1.220 | 1.060 | 1.110 | 2,965,847 | -0.05(-4.31%) |
Jan 17, 2023 | 1.170 | 1.200 | 1.060 | 1.160 | 4,614,640 | +0.07(+6.42%) |
Jan 13, 2023 | 0.8730 | 1.200 | 0.8730 | 1.090 | 4,814,560 | +0.19(+21.11%) |
Jan 12, 2023 | 0.8800 | 0.9200 | 0.8405 | 0.9000 | 1,933,387 | +0.02(+2.42%) |
Jan 11, 2023 | 0.8400 | 0.9399 | 0.8350 | 0.8787 | 2,472,387 | +0.04(+4.61%) |
Jan 10, 2023 | 0.8400 | 0.8863 | 0.8400 | 0.8400 | 854,429 | -0.01(-1.18%) |
Jan 09, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 690,257 | -0.02(-2.51%) |
Jan 06, 2023 | 0.8700 | 0.8950 | 0.8511 | 0.8719 | 457,866 | -0.00(-0.37%) |
Jan 05, 2023 | 0.9200 | 0.9300 | 0.8500 | 0.8751 | 1,180,241 | -0.04(-4.88%) |
Jan 04, 2023 | 0.9300 | 0.9800 | 0.9161 | 0.9200 | 551,309 | -0.01(-1.45%) |
Jan 03, 2023 | 1.000 | 1.020 | 0.9335 | 0.9335 | 803,114 | -0.05(-5.21%) |
Dec 30, 2022 | 0.8822 | 0.9848 | 0.8800 | 0.9848 | 869,991 | +0.08(+9.42%) |
Dec 29, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 635,241 | -0.00(-0.41%) |
Dec 28, 2022 | 0.9000 | 0.9355 | 0.8900 | 0.9037 | 639,063 | -0.02(-1.84%) |
Dec 27, 2022 | 0.9500 | 0.9650 | 0.9050 | 0.9206 | 502,970 | -0.04(-4.58%) |
Dec 23, 2022 | 0.9550 | 0.9999 | 0.9200 | 0.9648 | 397,233 | +0.01(+1.44%) |
Dec 22, 2022 | 0.9700 | 0.9900 | 0.9111 | 0.9511 | 548,077 | -0.03(-2.95%) |
Dec 21, 2022 | 0.9900 | 1.000 | 0.9400 | 0.9800 | 402,663 | +0.02(+2.39%) |
Dec 20, 2022 | 0.9700 | 0.9797 | 0.9202 | 0.9571 | 455,387 | -0.01(-1.33%) |
Dec 19, 2022 | 1.010 | 1.010 | 0.9501 | 0.9700 | 451,653 | -0.02(-2.16%) |
Dec 16, 2022 | 1.030 | 1.040 | 0.9200 | 0.9914 | 1,042,094 | +0.06(+5.90%) |
Dec 15, 2022 | 0.9300 | 0.9506 | 0.9000 | 0.9362 | 483,182 | -0.01(-1.53%) |
Dec 14, 2022 | 1.000 | 1.000 | 0.9000 | 0.9507 | 867,745 | -0.00(-0.11%) |
Dec 13, 2022 | 1.067 | 1.067 | 0.9401 | 0.9517 | 1,245,241 | -0.08(-7.60%) |
Dec 12, 2022 | 0.9100 | 1.030 | 0.8800 | 1.030 | 2,424,535 | +0.12(+12.80%) |
Dec 09, 2022 | 0.9900 | 1.030 | 0.8800 | 0.9131 | 4,702,582 | -0.20(-17.74%) |
Dec 08, 2022 | 1.140 | 1.140 | 1.000 | 1.110 | 2,886,347 | -0.06(-5.13%) |
Dec 07, 2022 | 1.250 | 1.250 | 1.150 | 1.170 | 1,460,573 | -0.09(-7.14%) |
Dec 06, 2022 | 1.340 | 1.340 | 1.220 | 1.260 | 1,181,548 | -0.09(-6.67%) |
Dec 05, 2022 | 1.440 | 1.440 | 1.340 | 1.350 | 1,154,863 | -0.02(-1.46%) |
Dec 02, 2022 | 1.350 | 1.390 | 1.290 | 1.370 | 986,235 | +0.02(+1.48%) |
Dec 01, 2022 | 1.280 | 1.360 | 1.240 | 1.350 | 1,024,563 | +0.08(+6.30%) |
Nov 30, 2022 | 1.180 | 1.275 | 1.150 | 1.270 | 685,834 | +0.10(+8.55%) |
Nov 29, 2022 | 1.230 | 1.230 | 1.160 | 1.170 | 846,659 | -0.05(-4.10%) |
Nov 28, 2022 | 1.260 | 1.290 | 1.205 | 1.220 | 997,604 | -0.09(-6.87%) |
Nov 25, 2022 | 1.250 | 1.310 | 1.175 | 1.310 | 806,920 | +0.07(+5.65%) |
Nov 23, 2022 | 1.190 | 1.240 | 1.140 | 1.240 | 581,877 | +0.07(+5.98%) |
Nov 22, 2022 | 1.160 | 1.190 | 1.100 | 1.170 | 805,909 | +0.00(+0.00%) |
Nov 21, 2022 | 1.210 | 1.210 | 1.130 | 1.170 | 1,064,326 | -0.05(-4.10%) |
Nov 18, 2022 | 1.280 | 1.280 | 1.140 | 1.220 | 772,958 | -0.03(-2.40%) |
Nov 17, 2022 | 1.260 | 1.260 | 1.140 | 1.250 | 1,212,130 | +0.01(+0.81%) |
Nov 16, 2022 | 1.360 | 1.360 | 1.212 | 1.240 | 1,288,253 | -0.10(-7.46%) |
Nov 15, 2022 | 1.300 | 1.390 | 1.240 | 1.340 | 2,030,068 | +0.05(+3.88%) |
Nov 14, 2022 | 1.480 | 1.510 | 1.260 | 1.290 | 7,998,769 | -0.08(-5.84%) |
Nov 11, 2022 | 1.200 | 1.600 | 1.160 | 1.370 | 6,689,307 | +0.24(+21.24%) |
Nov 10, 2022 | 1.140 | 1.143 | 1.040 | 1.130 | 1,867,562 | +0.09(+8.65%) |
Nov 09, 2022 | 1.190 | 1.190 | 1.030 | 1.040 | 1,508,355 | -0.17(-14.05%) |
Nov 08, 2022 | 1.290 | 1.300 | 1.180 | 1.210 | 1,457,068 | -0.09(-6.92%) |
Nov 07, 2022 | 1.350 | 1.355 | 1.270 | 1.300 | 938,801 | -0.01(-0.76%) |
Nov 04, 2022 | 1.340 | 1.351 | 1.270 | 1.310 | 931,052 | +0.00(+0.00%) |
Nov 03, 2022 | 1.320 | 1.320 | 1.250 | 1.310 | 880,951 | -0.01(-0.76%) |
Nov 02, 2022 | 1.350 | 1.290 | 1.320 | 1,141,281 | -0.01(-0.75%) | |
Nov 01, 2022 | 1.380 | 1.410 | 1.310 | 1.330 | 804,468 | -0.04(-2.92%) |
Oct 31, 2022 | 1.440 | 1.450 | 1.330 | 1.370 | 994,224 | -0.01(-0.72%) |
Oct 28, 2022 | 1.430 | 1.460 | 1.350 | 1.380 | 991,588 | -0.05(-3.50%) |
Oct 27, 2022 | 1.520 | 1.560 | 1.420 | 1.430 | 1,133,304 | -0.11(-7.14%) |
Oct 26, 2022 | 1.620 | 1.630 | 1.510 | 1.540 | 1,007,009 | -0.08(-4.94%) |
Oct 25, 2022 | 1.530 | 1.650 | 1.530 | 1.620 | 1,097,533 | +0.07(+4.52%) |
Oct 24, 2022 | 1.600 | 1.620 | 1.460 | 1.550 | 818,395 | -0.01(-0.64%) |
Oct 21, 2022 | 1.620 | 1.670 | 1.440 | 1.560 | 1,224,183 | -0.05(-3.11%) |
Oct 20, 2022 | 1.660 | 1.660 | 1.550 | 1.610 | 691,766 | -0.02(-1.23%) |
Oct 19, 2022 | 1.640 | 1.640 | 1.530 | 1.630 | 898,532 | +0.00(+0.00%) |
Oct 18, 2022 | 1.780 | 1.800 | 1.630 | 1.630 | 1,544,086 | -0.10(-5.78%) |
Oct 17, 2022 | 1.790 | 1.808 | 1.700 | 1.730 | 1,149,384 | +0.00(+0.00%) |
Oct 14, 2022 | 1.910 | 1.950 | 1.710 | 1.730 | 1,064,668 | -0.10(-5.46%) |
Oct 13, 2022 | 1.890 | 1.890 | 1.725 | 1.830 | 1,108,058 | -0.07(-3.68%) |
Oct 12, 2022 | 2.090 | 2.110 | 1.900 | 1.900 | 1,261,079 | -0.21(-9.95%) |
Oct 11, 2022 | 2.340 | 2.340 | 2.070 | 2.110 | 686,543 | -0.14(-6.22%) |
Oct 10, 2022 | 2.410 | 2.440 | 2.250 | 2.250 | 365,210 | -0.17(-7.02%) |
Oct 07, 2022 | 2.520 | 2.520 | 2.380 | 2.420 | 413,733 | -0.08(-3.20%) |
Oct 06, 2022 | 2.520 | 2.630 | 2.490 | 2.500 | 224,606 | -0.04(-1.57%) |
Oct 05, 2022 | 2.600 | 2.610 | 2.480 | 2.540 | 367,173 | -0.07(-2.68%) |
Oct 04, 2022 | 2.600 | 2.666 | 2.560 | 2.610 | 343,979 | +0.11(+4.40%) |
Oct 03, 2022 | 2.580 | 2.580 | 2.452 | 2.500 | 201,175 | -0.04(-1.57%) |
Sep 30, 2022 | 2.550 | 2.620 | 2.510 | 2.540 | 217,035 | -0.02(-0.78%) |
Sep 29, 2022 | 2.690 | 2.700 | 2.500 | 2.560 | 275,384 | -0.14(-5.19%) |
Sep 28, 2022 | 2.570 | 2.700 | 2.570 | 2.700 | 210,829 | +0.12(+4.65%) |
Sep 27, 2022 | 2.660 | 2.660 | 2.530 | 2.580 | 245,828 | +0.00(+0.00%) |
Sep 26, 2022 | 2.590 | 2.730 | 2.560 | 2.580 | 227,475 | +0.00(+0.00%) |
Sep 23, 2022 | 2.660 | 2.690 | 2.580 | 2.580 | 300,978 | -0.11(-4.09%) |
Sep 22, 2022 | 2.800 | 2.830 | 2.670 | 2.690 | 370,225 | -0.07(-2.54%) |
Sep 21, 2022 | 2.800 | 2.870 | 2.750 | 2.760 | 164,296 | -0.04(-1.43%) |
Sep 20, 2022 | 2.850 | 2.870 | 2.800 | 2.800 | 165,989 | -0.05(-1.58%) |
Sep 19, 2022 | 2.800 | 2.870 | 2.798 | 2.845 | 230,028 | +0.02(+0.53%) |
Sep 16, 2022 | 2.810 | 2.880 | 2.757 | 2.830 | 325,886 | -0.02(-0.88%) |
Sep 15, 2022 | 2.790 | 2.960 | 2.760 | 2.855 | 338,574 | +0.04(+1.24%) |
Sep 14, 2022 | 2.760 | 2.829 | 2.690 | 2.820 | 301,343 | +0.05(+1.81%) |
Sep 13, 2022 | 2.860 | 2.860 | 2.735 | 2.770 | 1,179,093 | -0.16(-5.46%) |
Sep 12, 2022 | 3.000 | 3.030 | 2.880 | 2.930 | 533,938 | -0.07(-2.33%) |
Sep 09, 2022 | 3.040 | 3.080 | 2.960 | 3.000 | 608,368 | +0.05(+1.69%) |
Sep 08, 2022 | 2.870 | 2.980 | 2.850 | 2.950 | 292,204 | +0.06(+2.08%) |
Sep 07, 2022 | 2.850 | 2.955 | 2.830 | 2.890 | 485,741 | +0.05(+1.76%) |
Sep 06, 2022 | 3.000 | 3.050 | 2.820 | 2.840 | 418,239 | -0.06(-2.07%) |
Sep 02, 2022 | 2.910 | 2.940 | 2.820 | 2.900 | 281,320 | +0.07(+2.47%) |
Sep 01, 2022 | 2.900 | 2.930 | 2.760 | 2.830 | 355,903 | -0.08(-2.75%) |
Aug 31, 2022 | 2.900 | 2.970 | 2.840 | 2.910 | 376,301 | +0.01(+0.34%) |
Aug 30, 2022 | 2.990 | 2.990 | 2.850 | 2.900 | 399,216 | -0.04(-1.36%) |
Aug 29, 2022 | 2.990 | 3.050 | 2.920 | 2.940 | 339,143 | -0.04(-1.34%) |
Aug 26, 2022 | 3.080 | 3.110 | 2.930 | 2.980 | 435,606 | -0.13(-4.18%) |
Aug 25, 2022 | 3.040 | 3.110 | 2.970 | 3.110 | 334,330 | +0.10(+3.32%) |
Aug 24, 2022 | 2.980 | 3.070 | 2.940 | 3.010 | 381,692 | +0.03(+1.01%) |
Aug 23, 2022 | 3.030 | 3.060 | 2.935 | 2.980 | 461,136 | -0.06(-1.97%) |
Aug 22, 2022 | 3.250 | 3.260 | 3.000 | 3.040 | 620,703 | -0.28(-8.43%) |
Aug 19, 2022 | 3.340 | 3.390 | 3.250 | 3.320 | 418,907 | -0.10(-2.92%) |
Aug 18, 2022 | 3.480 | 3.530 | 3.350 | 3.420 | 299,809 | -0.06(-1.72%) |
Aug 17, 2022 | 3.630 | 3.660 | 3.430 | 3.480 | 457,421 | -0.19(-5.18%) |
Aug 16, 2022 | 3.670 | 3.700 | 3.550 | 3.670 | 427,053 | -0.03(-0.81%) |
Aug 15, 2022 | 3.740 | 3.767 | 3.590 | 3.700 | 500,163 | -0.01(-0.27%) |
Aug 12, 2022 | 3.690 | 3.730 | 3.510 | 3.710 | 500,327 | +0.02(+0.54%) |
Aug 11, 2022 | 3.730 | 3.980 | 3.621 | 3.690 | 922,256 | -0.05(-1.34%) |
Aug 10, 2022 | 3.450 | 3.820 | 3.390 | 3.740 | 1,098,054 | +0.41(+12.31%) |
Aug 09, 2022 | 3.500 | 3.530 | 3.310 | 3.330 | 832,173 | -0.06(-1.77%) |
Aug 08, 2022 | 3.200 | 3.410 | 3.160 | 3.390 | 929,171 | +0.23(+7.28%) |
Aug 05, 2022 | 3.100 | 3.180 | 3.000 | 3.160 | 487,319 | +0.04(+1.28%) |
Aug 04, 2022 | 3.180 | 3.270 | 3.055 | 3.120 | 1,011,355 | -0.10(-3.11%) |
Aug 03, 2022 | 3.190 | 3.220 | 3.040 | 3.220 | 785,242 | +0.03(+0.94%) |
Aug 02, 2022 | 3.070 | 3.200 | 2.970 | 3.190 | 1,099,846 | +0.04(+1.27%) |
Aug 01, 2022 | 2.990 | 3.150 | 2.940 | 3.150 | 1,059,998 | +0.20(+6.78%) |
Jul 29, 2022 | 2.880 | 3.000 | 2.840 | 2.950 | 823,011 | +0.11(+3.87%) |
Jul 28, 2022 | 2.750 | 2.850 | 2.690 | 2.840 | 658,814 | +0.16(+5.97%) |
Jul 27, 2022 | 2.700 | 2.730 | 2.630 | 2.680 | 651,482 | +0.02(+0.75%) |
Jul 26, 2022 | 2.790 | 2.790 | 2.620 | 2.660 | 784,034 | -0.14(-5.00%) |
Jul 25, 2022 | 2.880 | 3.050 | 2.720 | 2.800 | 1,162,875 | +0.00(+0.00%) |
Jul 22, 2022 | 3.060 | 3.060 | 2.740 | 2.800 | 685,883 | -0.22(-7.28%) |
Jul 21, 2022 | 2.900 | 3.093 | 2.810 | 3.020 | 750,107 | +0.14(+4.86%) |
Jul 20, 2022 | 2.910 | 2.980 | 2.860 | 2.880 | 602,452 | +0.02(+0.70%) |
Jul 19, 2022 | 2.790 | 2.960 | 2.790 | 2.860 | 482,905 | +0.11(+4.00%) |
Jul 18, 2022 | 2.720 | 2.930 | 2.700 | 2.750 | 622,218 | +0.08(+3.00%) |
Jul 15, 2022 | 2.690 | 2.740 | 2.600 | 2.670 | 381,825 | -0.02(-0.74%) |
Jul 14, 2022 | 2.680 | 2.710 | 2.590 | 2.690 | 383,158 | -0.05(-1.82%) |
Jul 13, 2022 | 2.750 | 2.850 | 2.675 | 2.740 | 586,840 | -0.05(-1.79%) |
Jul 12, 2022 | 2.880 | 2.880 | 2.770 | 2.790 | 542,017 | -0.06(-2.11%) |
Jul 11, 2022 | 2.970 | 2.990 | 2.830 | 2.850 | 524,922 | -0.13(-4.36%) |
Jul 08, 2022 | 3.070 | 3.130 | 2.920 | 2.980 | 606,930 | -0.10(-3.25%) |
Jul 07, 2022 | 3.000 | 3.090 | 2.950 | 3.080 | 499,120 | +0.15(+5.12%) |
Jul 06, 2022 | 3.030 | 3.070 | 2.920 | 2.930 | 336,009 | -0.11(-3.62%) |
Jul 05, 2022 | 2.970 | 3.065 | 2.795 | 3.040 | 438,139 | +0.10(+3.40%) |
Jul 01, 2022 | 2.940 | 2.970 | 2.790 | 2.940 | 429,056 | +0.00(+0.00%) |
Jun 30, 2022 | 2.900 | 3.020 | 2.810 | 2.940 | 227,976 | +0.00(+0.17%) |
Jun 29, 2022 | 3.020 | 3.020 | 2.816 | 2.935 | 442,704 | -0.02(-0.51%) |
Jun 28, 2022 | 3.090 | 3.210 | 2.930 | 2.950 | 396,938 | -0.14(-4.53%) |
Jun 27, 2022 | 3.170 | 3.250 | 3.000 | 3.090 | 538,033 | -0.07(-2.22%) |
Jun 24, 2022 | 3.260 | 3.300 | 3.120 | 3.160 | 355,301 | -0.10(-3.07%) |
Jun 23, 2022 | 3.170 | 3.275 | 3.010 | 3.260 | 510,695 | +0.09(+2.84%) |
Jun 22, 2022 | 3.200 | 3.360 | 3.140 | 3.170 | 505,423 | -0.08(-2.46%) |
Jun 21, 2022 | 3.200 | 3.330 | 3.170 | 3.250 | 555,343 | +0.17(+5.52%) |
Jun 17, 2022 | 3.060 | 3.180 | 3.030 | 3.080 | 324,627 | +0.08(+2.84%) |
Jun 16, 2022 | 2.930 | 3.000 | 2.770 | 2.995 | 757,707 | -0.09(-3.07%) |
Jun 15, 2022 | 3.100 | 3.190 | 3.010 | 3.090 | 591,346 | +0.08(+2.66%) |
Jun 14, 2022 | 3.030 | 3.085 | 2.850 | 3.010 | 723,334 | +0.16(+5.61%) |
Jun 13, 2022 | 2.990 | 2.990 | 2.770 | 2.850 | 742,172 | -0.22(-7.17%) |
Jun 10, 2022 | 3.140 | 3.160 | 2.990 | 3.070 | 384,392 | -0.09(-2.85%) |
Jun 09, 2022 | 3.350 | 3.370 | 3.155 | 3.160 | 483,440 | -0.26(-7.60%) |
Jun 08, 2022 | 3.470 | 3.640 | 3.400 | 3.420 | 532,526 | -0.04(-1.16%) |
Jun 07, 2022 | 3.400 | 3.500 | 3.290 | 3.460 | 350,935 | +0.04(+1.17%) |
Jun 06, 2022 | 3.380 | 3.690 | 3.290 | 3.420 | 896,744 | +0.20(+6.21%) |
Jun 03, 2022 | 3.450 | 3.470 | 3.205 | 3.220 | 580,013 | -0.28(-8.00%) |
Jun 02, 2022 | 3.150 | 3.710 | 3.050 | 3.500 | 1,298,359 | +0.44(+14.38%) |
Jun 01, 2022 | 3.230 | 3.245 | 3.039 | 3.060 | 269,000 | -0.13(-4.08%) |
May 31, 2022 | 3.220 | 3.280 | 3.100 | 3.190 | 409,922 | -0.04(-1.24%) |
May 27, 2022 | 2.980 | 3.240 | 2.930 | 3.230 | 795,088 | +0.26(+8.75%) |
May 26, 2022 | 2.740 | 3.010 | 2.700 | 2.970 | 1,165,370 | +0.26(+9.59%) |
May 25, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 1,226,593 | -0.09(-3.21%) |
May 24, 2022 | 2.950 | 2.950 | 2.760 | 2.800 | 944,354 | -0.24(-7.89%) |
May 23, 2022 | 3.020 | 3.070 | 2.850 | 3.040 | 618,407 | +0.05(+1.67%) |
May 20, 2022 | 3.130 | 3.170 | 2.830 | 2.990 | 1,757,231 | -0.17(-5.38%) |
May 19, 2022 | 3.060 | 3.240 | 3.010 | 3.160 | 733,141 | +0.16(+5.33%) |
May 18, 2022 | 3.080 | 3.280 | 2.860 | 3.000 | 1,268,644 | -0.16(-5.06%) |
May 17, 2022 | 3.120 | 3.300 | 3.090 | 3.160 | 783,352 | +0.12(+3.95%) |
May 16, 2022 | 3.270 | 3.350 | 3.030 | 3.040 | 984,304 | -0.25(-7.60%) |
May 13, 2022 | 3.340 | 3.449 | 3.250 | 3.290 | 810,156 | +0.12(+3.79%) |
May 12, 2022 | 2.960 | 3.290 | 2.880 | 3.170 | 1,172,622 | +0.09(+2.92%) |
May 11, 2022 | 3.110 | 3.350 | 3.000 | 3.080 | 1,689,551 | -0.05(-1.60%) |
May 10, 2022 | 3.250 | 3.270 | 2.940 | 3.130 | 787,979 | +0.03(+0.97%) |
May 09, 2022 | 3.500 | 3.520 | 3.090 | 3.100 | 1,497,738 | -0.49(-13.65%) |
May 06, 2022 | 3.940 | 3.950 | 3.560 | 3.590 | 1,007,171 | -0.34(-8.65%) |
May 05, 2022 | 3.920 | 4.033 | 3.780 | 3.930 | 1,489,095 | -0.11(-2.72%) |
May 04, 2022 | 3.980 | 4.100 | 3.780 | 4.040 | 1,512,736 | +0.05(+1.25%) |
May 03, 2022 | 3.850 | 4.000 | 3.700 | 3.990 | 1,173,920 | +0.06(+1.53%) |