Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.700 | 3.900 | 3.370 | 3.570 | 2,316,764 | -0.37(-9.39%) |
Feb 27, 2023 | 4.860 | 4.900 | 3.700 | 3.940 | 2,675,459 | -0.51(-11.46%) |
Feb 24, 2023 | 4.860 | 4.940 | 4.200 | 4.450 | 2,326,654 | -0.58(-11.53%) |
Feb 23, 2023 | 5.220 | 5.300 | 4.880 | 5.030 | 1,870,843 | -0.23(-4.37%) |
Feb 22, 2023 | 5.180 | 5.550 | 5.150 | 5.260 | 1,614,280 | -0.03(-0.57%) |
Feb 21, 2023 | 5.690 | 5.900 | 5.110 | 5.290 | 2,549,946 | -0.56(-9.57%) |
Feb 17, 2023 | 6.110 | 6.166 | 5.650 | 5.850 | 3,334,987 | -0.53(-8.31%) |
Feb 16, 2023 | 6.460 | 7.200 | 6.152 | 6.380 | 12,707,767 | -0.07(-1.09%) |
Feb 15, 2023 | 6.010 | 6.470 | 5.850 | 6.450 | 3,208,554 | +0.32(+5.22%) |
Feb 14, 2023 | 6.230 | 6.380 | 5.820 | 6.130 | 2,428,438 | -0.22(-3.46%) |
Feb 13, 2023 | 6.160 | 7.080 | 6.080 | 6.350 | 7,475,424 | +0.07(+1.11%) |
Feb 10, 2023 | 5.380 | 6.364 | 5.330 | 6.280 | 4,619,753 | +0.68(+12.14%) |
Feb 09, 2023 | 6.150 | 6.331 | 4.840 | 5.600 | 6,267,214 | -0.66(-10.54%) |
Feb 08, 2023 | 6.360 | 6.620 | 5.950 | 6.260 | 3,990,277 | +0.02(+0.32%) |
Feb 07, 2023 | 6.510 | 6.850 | 5.800 | 6.240 | 5,636,752 | -0.81(-11.49%) |
Feb 06, 2023 | 6.740 | 7.330 | 6.630 | 7.050 | 7,595,874 | +0.29(+4.29%) |
Feb 03, 2023 | 7.050 | 7.360 | 6.550 | 6.760 | 8,715,846 | -0.33(-4.65%) |
Feb 02, 2023 | 7.070 | 7.990 | 6.200 | 7.090 | 51,966,728 | +1.79(+33.77%) |
Feb 01, 2023 | 5.470 | 5.690 | 4.900 | 5.300 | 9,350,079 | -0.17(-3.11%) |
Jan 31, 2023 | 5.220 | 5.860 | 4.950 | 5.470 | 27,043,244 | +0.56(+11.41%) |
Jan 30, 2023 | 5.610 | 7.270 | 4.800 | 4.910 | 114,208,544 | +0.96(+24.30%) |
Jan 27, 2023 | 3.200 | 4.200 | 3.100 | 3.950 | 26,953,292 | +0.64(+19.34%) |
Jan 26, 2023 | 3.980 | 4.300 | 3.100 | 3.310 | 21,163,596 | -0.79(-19.27%) |
Jan 25, 2023 | 4.250 | 4.690 | 4.000 | 4.100 | 28,272,554 | -0.45(-9.89%) |
Jan 24, 2023 | 4.400 | 5.500 | 3.920 | 4.550 | 81,832,264 | -0.16(-3.40%) |
Jan 23, 2023 | 3.440 | 6.280 | 2.800 | 4.710 | 163,782,608 | +1.47(+45.37%) |
Jan 20, 2023 | 5.070 | 5.190 | 2.770 | 3.240 | 231,767,120 | +1.15(+55.02%) |
Jan 19, 2023 | 0.8500 | 2.240 | 0.7401 | 2.090 | 261,313,088 | +1.55(+290.29%) |
Jan 18, 2023 | 0.6100 | 0.6200 | 0.5100 | 0.5355 | 5,812,978 | -0.04(-7.51%) |
Jan 17, 2023 | 0.6000 | 0.6478 | 0.5000 | 0.5790 | 14,630,217 | +0.10(+22.15%) |
Jan 13, 2023 | 0.5500 | 0.5900 | 0.4158 | 0.4740 | 4,908,728 | +0.06(+14.19%) |
Jan 12, 2023 | 0.4000 | 0.4199 | 0.3810 | 0.4151 | 203,946 | +0.01(+2.75%) |
Jan 11, 2023 | 0.3869 | 0.4500 | 0.3700 | 0.4040 | 104,179 | +0.03(+7.73%) |
Jan 10, 2023 | 0.3850 | 0.3899 | 0.3678 | 0.3750 | 52,243 | +0.01(+3.79%) |
Jan 09, 2023 | 0.4139 | 0.4139 | 0.3500 | 0.3613 | 103,056 | -0.03(-8.67%) |
Jan 06, 2023 | 0.3951 | 0.4249 | 0.3700 | 0.3956 | 70,523 | +0.00(+0.15%) |
Jan 05, 2023 | 0.4000 | 0.4200 | 0.3701 | 0.3950 | 106,571 | +0.01(+2.36%) |
Jan 04, 2023 | 0.3400 | 0.3985 | 0.3303 | 0.3859 | 169,291 | +0.07(+22.43%) |
Jan 03, 2023 | 0.3400 | 0.3400 | 0.3010 | 0.3152 | 69,268 | -0.02(-4.57%) |
Dec 30, 2022 | 0.3399 | 0.3400 | 0.3303 | 0.3303 | 34,556 | -0.01(-2.85%) |
Dec 29, 2022 | 0.3200 | 0.3400 | 0.3087 | 0.3400 | 168,075 | +0.01(+3.06%) |
Dec 28, 2022 | 0.3101 | 0.3397 | 0.3101 | 0.3299 | 73,642 | +0.00(+1.51%) |
Dec 27, 2022 | 0.3465 | 0.3466 | 0.3100 | 0.3250 | 29,385 | -0.02(-6.23%) |
Dec 23, 2022 | 0.3331 | 0.3466 | 0.3129 | 0.3466 | 26,365 | +0.01(+4.24%) |
Dec 22, 2022 | 0.3400 | 0.3499 | 0.3325 | 0.3325 | 61,923 | -0.01(-3.60%) |
Dec 21, 2022 | 0.3035 | 0.3499 | 0.3035 | 0.3449 | 178,928 | +0.03(+8.19%) |
Dec 20, 2022 | 0.3039 | 0.3300 | 0.3039 | 0.3188 | 87,039 | -0.00(-0.28%) |
Dec 19, 2022 | 0.3181 | 0.3300 | 0.3100 | 0.3197 | 156,750 | +0.00(+0.50%) |
Dec 16, 2022 | 0.3200 | 0.3251 | 0.3155 | 0.3181 | 74,752 | -0.00(-0.62%) |
Dec 15, 2022 | 0.3375 | 0.3376 | 0.3200 | 0.3201 | 174,501 | -0.02(-5.18%) |
Dec 14, 2022 | 0.3330 | 0.3490 | 0.3201 | 0.3376 | 262,766 | +0.00(+1.38%) |
Dec 13, 2022 | 0.3534 | 0.3600 | 0.3100 | 0.3330 | 385,232 | -0.02(-4.75%) |
Dec 12, 2022 | 0.3541 | 0.3541 | 0.3301 | 0.3496 | 31,154 | -0.00(-0.11%) |
Dec 09, 2022 | 0.3500 | 0.3811 | 0.3300 | 0.3500 | 185,798 | +0.00(+0.00%) |
Dec 08, 2022 | 0.3480 | 0.3500 | 0.3200 | 0.3500 | 178,318 | +0.00(+0.69%) |
Dec 07, 2022 | 0.3800 | 0.3800 | 0.3451 | 0.3476 | 305,078 | -0.03(-7.55%) |
Dec 06, 2022 | 0.4200 | 0.4200 | 0.3552 | 0.3760 | 297,926 | -0.05(-11.34%) |
Dec 05, 2022 | 0.4200 | 0.4393 | 0.4078 | 0.4241 | 153,296 | +0.02(+4.72%) |
Dec 02, 2022 | 0.4399 | 0.4550 | 0.4010 | 0.4050 | 321,198 | -0.02(-4.03%) |
Dec 01, 2022 | 0.5100 | 0.5100 | 0.4220 | 0.4220 | 760,251 | -0.13(-23.23%) |
Nov 30, 2022 | 0.5200 | 0.6698 | 0.4300 | 0.5497 | 3,363,231 | +0.06(+13.34%) |
Nov 29, 2022 | 0.4500 | 0.5300 | 0.4500 | 0.4850 | 174,559 | +0.03(+7.54%) |
Nov 28, 2022 | 0.4600 | 0.4700 | 0.4450 | 0.4510 | 96,041 | -0.02(-3.61%) |
Nov 25, 2022 | 0.4800 | 0.4907 | 0.4340 | 0.4679 | 74,959 | -0.01(-2.44%) |
Nov 23, 2022 | 0.4969 | 0.4969 | 0.4500 | 0.4796 | 119,528 | -0.01(-2.08%) |
Nov 22, 2022 | 0.4812 | 0.5005 | 0.4800 | 0.4898 | 20,092 | -0.00(-0.24%) |
Nov 21, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4910 | 44,964 | -0.00(-0.02%) |
Nov 18, 2022 | 0.5050 | 0.5200 | 0.4900 | 0.4911 | 23,630 | +0.00(+0.22%) |
Nov 17, 2022 | 0.5000 | 0.5251 | 0.4666 | 0.4900 | 151,756 | -0.01(-2.20%) |
Nov 16, 2022 | 0.5155 | 0.5500 | 0.5000 | 0.5010 | 127,722 | -0.01(-2.81%) |
Nov 15, 2022 | 0.5441 | 0.5441 | 0.4800 | 0.5155 | 586,932 | +0.00(+0.80%) |
Nov 14, 2022 | 0.5772 | 0.6000 | 0.5100 | 0.5114 | 245,763 | -0.07(-11.80%) |
Nov 11, 2022 | 0.5800 | 0.6200 | 0.5029 | 0.5798 | 112,909 | +0.01(+1.72%) |
Nov 10, 2022 | 0.5000 | 0.5900 | 0.5000 | 0.5700 | 191,236 | +0.06(+10.74%) |
Nov 09, 2022 | 0.5903 | 0.5908 | 0.5147 | 0.5147 | 293,496 | -0.06(-10.21%) |
Nov 08, 2022 | 0.6300 | 0.6510 | 0.5601 | 0.5732 | 79,498 | -0.05(-8.60%) |
Nov 07, 2022 | 0.7200 | 0.7576 | 0.6000 | 0.6271 | 359,970 | -0.09(-12.91%) |
Nov 04, 2022 | 0.7701 | 0.8000 | 0.7003 | 0.7201 | 102,157 | -0.05(-6.48%) |
Nov 03, 2022 | 0.8400 | 0.8650 | 0.7313 | 0.7700 | 111,964 | -0.12(-13.29%) |
Nov 02, 2022 | 0.9300 | 0.9270 | 0.8202 | 0.8880 | 104,490 | -0.01(-1.33%) |
Nov 01, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9000 | 227,705 | -0.16(-15.09%) |
Oct 31, 2022 | 1.410 | 1.410 | 0.9867 | 1.060 | 481,577 | -0.29(-21.48%) |
Oct 28, 2022 | 1.680 | 1.680 | 1.300 | 1.350 | 1,064,001 | -0.25(-15.62%) |
Oct 27, 2022 | 1.540 | 1.930 | 1.535 | 1.600 | 697,078 | +0.06(+3.89%) |
Oct 26, 2022 | 1.260 | 1.980 | 1.260 | 1.540 | 1,580,320 | +0.12(+8.46%) |
Oct 25, 2022 | 1.690 | 1.690 | 1.400 | 1.420 | 34,873 | -0.07(-4.70%) |
Oct 24, 2022 | 1.380 | 1.640 | 1.380 | 1.490 | 18,369 | +0.08(+5.67%) |
Oct 21, 2022 | 1.300 | 1.680 | 1.300 | 1.410 | 145,833 | -0.11(-7.24%) |
Oct 20, 2022 | 2.300 | 2.300 | 1.520 | 1.520 | 52,553 | -0.28(-15.56%) |
Oct 19, 2022 | 1.880 | 1.955 | 1.725 | 1.800 | 24,923 | -0.14(-7.22%) |
Oct 18, 2022 | 1.890 | 1.998 | 1.870 | 1.940 | 26,499 | -0.01(-0.51%) |
Oct 17, 2022 | 1.910 | 2.005 | 1.680 | 1.950 | 62,718 | +0.10(+5.41%) |
Oct 14, 2022 | 1.720 | 1.990 | 1.710 | 1.850 | 36,432 | +0.07(+3.93%) |
Oct 13, 2022 | 1.800 | 1.850 | 1.680 | 1.780 | 39,827 | -0.02(-1.11%) |
Oct 12, 2022 | 1.910 | 1.910 | 1.800 | 1.800 | 7,303 | -0.03(-1.64%) |
Oct 11, 2022 | 2.020 | 2.160 | 1.780 | 1.830 | 72,898 | -0.21(-10.29%) |
Oct 10, 2022 | 2.160 | 2.224 | 2.040 | 2.040 | 85,265 | -0.15(-6.85%) |
Oct 07, 2022 | 2.210 | 2.210 | 2.118 | 2.190 | 39,913 | -0.01(-0.45%) |
Oct 06, 2022 | 2.220 | 2.270 | 2.160 | 2.200 | 40,758 | -0.06(-2.65%) |
Oct 05, 2022 | 2.180 | 2.320 | 2.180 | 2.260 | 44,698 | +0.09(+4.15%) |
Oct 04, 2022 | 2.190 | 2.240 | 2.110 | 2.170 | 11,953 | -0.01(-0.46%) |
Oct 03, 2022 | 2.170 | 2.295 | 2.150 | 2.180 | 24,837 | -0.03(-1.36%) |
Sep 30, 2022 | 2.250 | 2.320 | 2.170 | 2.210 | 98,198 | +0.02(+0.91%) |
Sep 29, 2022 | 2.150 | 2.280 | 2.140 | 2.190 | 79,933 | -0.02(-0.90%) |
Sep 28, 2022 | 2.180 | 2.350 | 2.180 | 2.210 | 57,795 | +0.01(+0.45%) |
Sep 27, 2022 | 2.244 | 2.390 | 2.140 | 2.200 | 164,986 | +0.00(+0.00%) |
Sep 26, 2022 | 2.180 | 2.390 | 2.100 | 2.200 | 92,759 | +0.00(+0.00%) |
Sep 23, 2022 | 2.130 | 2.280 | 2.100 | 2.200 | 44,528 | +0.04(+1.85%) |
Sep 22, 2022 | 2.250 | 2.380 | 2.080 | 2.160 | 116,241 | -0.13(-5.68%) |
Sep 21, 2022 | 2.170 | 2.320 | 2.140 | 2.290 | 96,270 | +0.09(+4.09%) |
Sep 20, 2022 | 2.210 | 2.390 | 2.150 | 2.200 | 110,026 | -0.00(-0.23%) |
Sep 19, 2022 | 2.280 | 2.390 | 2.180 | 2.205 | 169,093 | -0.09(-3.92%) |
Sep 16, 2022 | 2.200 | 2.400 | 2.160 | 2.295 | 127,122 | +0.05(+2.46%) |
Sep 15, 2022 | 2.330 | 2.430 | 2.100 | 2.240 | 205,679 | -0.09(-3.86%) |
Sep 14, 2022 | 2.390 | 2.390 | 2.220 | 2.330 | 122,811 | +0.00(+0.00%) |
Sep 13, 2022 | 2.510 | 2.600 | 2.330 | 2.330 | 194,396 | -0.20(-7.91%) |
Sep 12, 2022 | 2.500 | 2.650 | 2.450 | 2.530 | 217,746 | +0.01(+0.40%) |
Sep 09, 2022 | 2.670 | 2.750 | 2.420 | 2.520 | 375,532 | -0.05(-1.95%) |
Sep 08, 2022 | 2.440 | 2.700 | 2.430 | 2.570 | 202,289 | +0.13(+5.33%) |
Sep 07, 2022 | 2.480 | 2.610 | 2.390 | 2.440 | 262,270 | -0.06(-2.40%) |
Sep 06, 2022 | 2.430 | 2.590 | 2.390 | 2.500 | 150,528 | +0.09(+3.73%) |
Sep 02, 2022 | 2.490 | 2.630 | 2.380 | 2.410 | 143,664 | -0.02(-0.82%) |
Sep 01, 2022 | 2.650 | 2.740 | 2.430 | 2.430 | 190,477 | -0.22(-8.30%) |
Aug 31, 2022 | 2.510 | 2.720 | 2.423 | 2.650 | 444,792 | +0.13(+5.16%) |
Aug 30, 2022 | 2.700 | 2.700 | 2.460 | 2.520 | 167,820 | -0.11(-4.18%) |
Aug 29, 2022 | 2.560 | 2.660 | 2.350 | 2.630 | 253,067 | +0.01(+0.38%) |
Aug 26, 2022 | 2.860 | 2.860 | 2.600 | 2.620 | 127,212 | -0.07(-2.60%) |
Aug 25, 2022 | 3.050 | 3.050 | 2.600 | 2.690 | 325,736 | -0.23(-7.88%) |
Aug 24, 2022 | 3.570 | 3.660 | 2.710 | 2.920 | 651,593 | -0.67(-18.66%) |
Aug 23, 2022 | 5.110 | 5.305 | 3.230 | 3.590 | 704,350 | -1.58(-30.56%) |
Aug 22, 2022 | 7.430 | 7.430 | 4.900 | 5.170 | 429,934 | -2.58(-33.29%) |
Aug 19, 2022 | 9.900 | 11.80 | 7.070 | 7.750 | 1,213,705 | -0.76(-8.93%) |
Aug 18, 2022 | 6.520 | 10.59 | 6.450 | 8.510 | 607,332 | +2.13(+33.39%) |
Aug 17, 2022 | 6.220 | 6.900 | 6.220 | 6.380 | 189,589 | +0.12(+1.92%) |
Aug 16, 2022 | 6.030 | 6.420 | 5.650 | 6.260 | 246,567 | +0.32(+5.39%) |
Aug 15, 2022 | 5.370 | 5.970 | 5.270 | 5.940 | 132,696 | +0.76(+14.67%) |
Aug 12, 2022 | 4.850 | 5.400 | 4.780 | 5.180 | 200,764 | +0.29(+5.93%) |
Aug 11, 2022 | 4.760 | 5.170 | 4.600 | 4.890 | 190,810 | +0.16(+3.38%) |
Aug 10, 2022 | 4.000 | 5.100 | 3.943 | 4.730 | 379,139 | +0.74(+18.55%) |
Aug 09, 2022 | 3.900 | 4.260 | 3.800 | 3.990 | 155,777 | +0.02(+0.50%) |
Aug 08, 2022 | 3.860 | 4.240 | 3.770 | 3.970 | 132,606 | +0.08(+2.06%) |
Aug 05, 2022 | 4.080 | 4.230 | 3.770 | 3.890 | 146,278 | -0.28(-6.71%) |
Aug 04, 2022 | 4.090 | 4.300 | 3.900 | 4.170 | 117,561 | +0.28(+7.20%) |
Aug 03, 2022 | 3.940 | 4.440 | 3.710 | 3.890 | 370,298 | -0.09(-2.26%) |
Aug 02, 2022 | 3.900 | 4.190 | 3.560 | 3.980 | 174,041 | +0.03(+0.76%) |
Aug 01, 2022 | 3.810 | 4.360 | 3.810 | 3.950 | 172,587 | +0.05(+1.28%) |
Jul 29, 2022 | 4.020 | 4.100 | 3.550 | 3.900 | 446,047 | -0.08(-2.01%) |
Jul 28, 2022 | 3.750 | 4.620 | 3.490 | 3.980 | 482,414 | +0.16(+4.19%) |
Jul 27, 2022 | 4.170 | 4.360 | 3.450 | 3.820 | 260,525 | -0.34(-8.17%) |
Jul 26, 2022 | 4.850 | 5.000 | 4.110 | 4.160 | 376,255 | -0.63(-13.15%) |
Jul 25, 2022 | 5.400 | 5.490 | 4.700 | 4.790 | 280,285 | -0.56(-10.47%) |
Jul 22, 2022 | 5.700 | 5.860 | 5.350 | 5.350 | 324,736 | -0.41(-7.12%) |
Jul 21, 2022 | 5.460 | 5.850 | 5.460 | 5.760 | 331,433 | +0.21(+3.78%) |
Jul 20, 2022 | 5.450 | 5.650 | 5.350 | 5.550 | 340,825 | +0.06(+1.09%) |
Jul 19, 2022 | 5.580 | 5.780 | 5.310 | 5.490 | 337,067 | -0.12(-2.14%) |
Jul 18, 2022 | 5.660 | 6.030 | 5.500 | 5.610 | 606,951 | +0.05(+0.90%) |
Jul 15, 2022 | 5.970 | 6.290 | 5.360 | 5.560 | 295,682 | -0.40(-6.71%) |
Jul 14, 2022 | 5.860 | 6.230 | 5.830 | 5.960 | 566,058 | +0.06(+1.02%) |
Jul 13, 2022 | 6.050 | 6.380 | 5.860 | 5.900 | 609,808 | -0.20(-3.28%) |
Jul 12, 2022 | 5.960 | 6.250 | 5.750 | 6.100 | 571,946 | +0.25(+4.27%) |
Jul 11, 2022 | 5.990 | 6.688 | 5.710 | 5.850 | 254,417 | -0.15(-2.50%) |
Jul 08, 2022 | 6.410 | 6.750 | 5.900 | 6.000 | 376,558 | -0.47(-7.26%) |
Jul 07, 2022 | 6.190 | 6.640 | 5.870 | 6.470 | 440,102 | +0.51(+8.56%) |
Jul 06, 2022 | 6.110 | 6.600 | 5.910 | 5.960 | 433,241 | -0.23(-3.72%) |
Jul 05, 2022 | 5.870 | 6.340 | 5.850 | 6.190 | 434,924 | +0.22(+3.69%) |
Jul 01, 2022 | 5.790 | 5.970 | 5.780 | 5.970 | 414,347 | +0.07(+1.19%) |
Jun 30, 2022 | 5.880 | 6.120 | 5.770 | 5.900 | 437,556 | +0.00(+0.00%) |
Jun 29, 2022 | 6.460 | 6.470 | 5.680 | 5.900 | 160,918 | -0.43(-6.79%) |
Jun 28, 2022 | 6.550 | 6.690 | 6.240 | 6.330 | 250,221 | -0.19(-2.91%) |
Jun 27, 2022 | 6.280 | 6.990 | 6.010 | 6.520 | 357,527 | -0.03(-0.46%) |
Jun 24, 2022 | 10.26 | 10.47 | 6.230 | 6.550 | 426,419 | -3.01(-31.49%) |
Jun 23, 2022 | 11.06 | 11.10 | 9.390 | 9.560 | 326,793 | -1.12(-10.49%) |
Jun 22, 2022 | 10.56 | 10.97 | 10.17 | 10.68 | 115,077 | +0.12(+1.14%) |
Jun 21, 2022 | 9.790 | 10.95 | 9.790 | 10.56 | 182,376 | +0.88(+9.09%) |
Jun 17, 2022 | 9.170 | 9.690 | 9.170 | 9.680 | 22,295 | +0.56(+6.14%) |
Jun 16, 2022 | 9.090 | 9.370 | 8.900 | 9.120 | 63,913 | -0.21(-2.25%) |
Jun 15, 2022 | 9.550 | 9.570 | 8.900 | 9.330 | 66,883 | -0.08(-0.85%) |
Jun 14, 2022 | 8.340 | 9.420 | 8.012 | 9.410 | 143,597 | +1.00(+11.89%) |
Jun 13, 2022 | 8.410 | 0 | +0.08(+0.96%) | |||
Jun 10, 2022 | 8.090 | 8.510 | 8.090 | 8.330 | 37,428 | +0.06(+0.73%) |
Jun 09, 2022 | 8.690 | 9.132 | 7.850 | 8.270 | 143,417 | -0.48(-5.49%) |
Jun 08, 2022 | 9.000 | 9.089 | 8.606 | 8.750 | 118,347 | +0.28(+3.31%) |
Jun 07, 2022 | 8.520 | 8.700 | 8.100 | 8.470 | 175,919 | +0.14(+1.68%) |
Jun 06, 2022 | 8.410 | 8.510 | 8.140 | 8.330 | 127,202 | -0.02(-0.24%) |
Jun 03, 2022 | 7.580 | 8.565 | 7.580 | 8.350 | 106,649 | +0.55(+7.05%) |
Jun 02, 2022 | 7.490 | 8.090 | 7.270 | 7.800 | 38,724 | +0.09(+1.17%) |
Jun 01, 2022 | 8.070 | 8.120 | 7.090 | 7.710 | 99,879 | -0.50(-6.09%) |
May 31, 2022 | 8.480 | 9.220 | 7.750 | 8.210 | 741,082 | +0.47(+6.07%) |
May 27, 2022 | 7.580 | 8.000 | 7.400 | 7.740 | 62,899 | -0.06(-0.77%) |
May 26, 2022 | 6.880 | 7.890 | 6.640 | 7.800 | 237,441 | +1.06(+15.73%) |
May 25, 2022 | 6.220 | 6.820 | 6.190 | 6.740 | 127,363 | +0.57(+9.24%) |
May 24, 2022 | 5.900 | 6.220 | 5.900 | 6.170 | 72,525 | +0.18(+3.01%) |
May 23, 2022 | 6.050 | 6.120 | 5.990 | 5.990 | 12,932 | -0.11(-1.80%) |
May 20, 2022 | 6.630 | 6.640 | 5.790 | 6.100 | 1,166,871 | -0.30(-4.69%) |
May 19, 2022 | 5.860 | 6.660 | 5.790 | 6.400 | 1,205,967 | +0.55(+9.40%) |
May 18, 2022 | 5.880 | 6.190 | 5.850 | 5.850 | 30,620 | -0.15(-2.50%) |
May 17, 2022 | 5.990 | 6.040 | 5.800 | 6.000 | 178,095 | +0.00(+0.00%) |
May 16, 2022 | 5.880 | 6.070 | 5.810 | 6.000 | 54,078 | +0.06(+1.01%) |
May 13, 2022 | 5.810 | 6.000 | 5.810 | 5.940 | 58,270 | +0.13(+2.24%) |
May 11, 2022 | 5.810 | 0 | +0.11(+1.89%) | |||
May 10, 2022 | 5.700 | 6.050 | 5.660 | 5.702 | 544,028 | -0.04(-0.66%) |
May 09, 2022 | 5.740 | 6.010 | 5.700 | 5.740 | 338,980 | -0.01(-0.17%) |
May 06, 2022 | 5.660 | 5.910 | 5.070 | 5.750 | 216,045 | +0.10(+1.77%) |
May 05, 2022 | 5.930 | 6.350 | 5.550 | 5.650 | 582,136 | -0.34(-5.68%) |
May 04, 2022 | 6.080 | 7.000 | 5.820 | 5.990 | 1,083,038 | -0.22(-3.54%) |
May 03, 2022 | 5.710 | 6.410 | 5.620 | 6.210 | 2,279,766 | +0.50(+8.76%) |
May 02, 2022 | 5.640 | 5.914 | 5.370 | 5.710 | 304,848 | -0.25(-4.19%) |
Apr 28, 2022 | 5.960 | 0 | -0.16(-2.61%) | |||
Apr 27, 2022 | 6.120 | 0 | +0.31(+5.34%) | |||
Apr 26, 2022 | 5.650 | 6.533 | 5.650 | 5.810 | 549,294 | -0.16(-2.68%) |
Apr 25, 2022 | 5.970 | 6.130 | 5.540 | 5.970 | 249,537 | -0.26(-4.18%) |
Apr 22, 2022 | 5.640 | 7.457 | 5.640 | 6.230 | 3,162,173 | +0.46(+7.98%) |
Apr 21, 2022 | 5.860 | 6.230 | 5.660 | 5.770 | 463,394 | -0.03(-0.52%) |
Apr 20, 2022 | 6.030 | 6.310 | 5.700 | 5.800 | 518,305 | -0.27(-4.45%) |
Apr 19, 2022 | 6.400 | 6.480 | 5.850 | 6.070 | 441,825 | -0.28(-4.41%) |
Apr 18, 2022 | 6.650 | 7.140 | 6.080 | 6.350 | 1,112,275 | -1.60(-20.13%) |
Apr 14, 2022 | 19.57 | 20.94 | 6.600 | 7.950 | 6,734,835 | -11.48(-59.08%) |
Apr 13, 2022 | 28.86 | 34.98 | 18.50 | 19.43 | 3,384,932 | -11.07(-36.30%) |