Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.450 | 1.580 | 1.440 | 1.530 | 4,378,153 | +0.08(+5.52%) |
Jan 30, 2023 | 1.620 | 1.650 | 1.400 | 1.450 | 14,426,586 | +0.09(+6.62%) |
Jan 27, 2023 | 1.250 | 1.440 | 1.250 | 1.360 | 4,717,411 | +0.07(+5.43%) |
Jan 26, 2023 | 1.330 | 1.390 | 1.263 | 1.290 | 1,007,760 | -0.02(-1.53%) |
Jan 25, 2023 | 1.320 | 1.340 | 1.260 | 1.310 | 959,317 | -0.04(-2.96%) |
Jan 24, 2023 | 1.430 | 1.430 | 1.310 | 1.350 | 1,631,908 | -0.08(-5.59%) |
Jan 23, 2023 | 1.370 | 1.450 | 1.330 | 1.430 | 3,169,290 | +0.08(+5.93%) |
Jan 20, 2023 | 1.340 | 1.440 | 1.270 | 1.350 | 4,100,915 | +0.03(+2.27%) |
Jan 19, 2023 | 1.220 | 1.350 | 1.140 | 1.320 | 3,488,163 | +0.08(+6.45%) |
Jan 18, 2023 | 1.360 | 1.420 | 1.210 | 1.240 | 5,815,810 | -0.09(-6.77%) |
Jan 17, 2023 | 1.040 | 1.610 | 1.040 | 1.330 | 30,039,164 | +0.36(+37.35%) |
Jan 13, 2023 | 0.9600 | 1.020 | 0.9500 | 0.9683 | 918,112 | -0.00(-0.18%) |
Jan 12, 2023 | 0.9100 | 0.9949 | 0.8801 | 0.9700 | 1,108,188 | +0.08(+8.60%) |
Jan 11, 2023 | 0.9000 | 0.9400 | 0.8700 | 0.8932 | 604,507 | +0.01(+1.17%) |
Jan 10, 2023 | 0.8010 | 0.8862 | 0.8010 | 0.8829 | 693,350 | +0.08(+10.13%) |
Jan 09, 2023 | 0.7999 | 0.8600 | 0.7722 | 0.8017 | 577,941 | +0.03(+3.25%) |
Jan 06, 2023 | 0.7800 | 0.8000 | 0.7550 | 0.7765 | 458,786 | -0.02(-1.92%) |
Jan 05, 2023 | 0.8000 | 0.8130 | 0.7700 | 0.7917 | 492,069 | -0.02(-1.99%) |
Jan 04, 2023 | 0.7500 | 0.8200 | 0.7249 | 0.8078 | 714,735 | +0.08(+10.85%) |
Jan 03, 2023 | 0.7900 | 0.8200 | 0.7101 | 0.7287 | 671,803 | -0.04(-5.40%) |
Dec 30, 2022 | 0.7895 | 0.7999 | 0.7500 | 0.7703 | 568,652 | -0.03(-3.53%) |
Dec 29, 2022 | 0.7262 | 0.8000 | 0.6953 | 0.7985 | 1,021,095 | +0.07(+10.35%) |
Dec 28, 2022 | 0.7300 | 0.7699 | 0.6720 | 0.7236 | 1,077,170 | -0.00(-0.40%) |
Dec 27, 2022 | 0.7800 | 0.8000 | 0.7242 | 0.7265 | 1,001,466 | -0.07(-8.65%) |
Dec 23, 2022 | 0.8100 | 0.8200 | 0.7900 | 0.7953 | 380,801 | -0.01(-1.18%) |
Dec 22, 2022 | 0.8300 | 0.8525 | 0.7512 | 0.8048 | 1,541,340 | -0.05(-5.42%) |
Dec 21, 2022 | 0.8818 | 0.9299 | 0.8454 | 0.8509 | 1,069,879 | -0.03(-3.64%) |
Dec 20, 2022 | 0.8741 | 0.9200 | 0.8741 | 0.8830 | 740,027 | +0.01(+1.51%) |
Dec 19, 2022 | 0.9600 | 0.9604 | 0.8600 | 0.8699 | 1,144,720 | -0.09(-9.39%) |
Dec 16, 2022 | 0.9800 | 1.010 | 0.8932 | 0.9601 | 2,199,811 | -0.04(-3.99%) |
Dec 15, 2022 | 1.010 | 1.030 | 1.000 | 1.000 | 944,979 | -0.02(-1.96%) |
Dec 14, 2022 | 1.020 | 1.050 | 1.015 | 1.020 | 852,533 | -0.01(-0.97%) |
Dec 13, 2022 | 1.070 | 1.100 | 1.020 | 1.030 | 731,629 | -0.01(-0.96%) |
Dec 12, 2022 | 1.020 | 1.050 | 1.010 | 1.040 | 457,385 | +0.03(+2.97%) |
Dec 09, 2022 | 1.040 | 1.060 | 1.010 | 1.010 | 622,231 | -0.03(-2.88%) |
Dec 08, 2022 | 1.060 | 1.090 | 1.010 | 1.040 | 1,077,267 | -0.01(-0.95%) |
Dec 07, 2022 | 1.060 | 1.110 | 1.050 | 1.050 | 669,569 | -0.02(-1.87%) |
Dec 06, 2022 | 1.100 | 1.120 | 1.050 | 1.070 | 820,987 | -0.03(-2.73%) |
Dec 05, 2022 | 1.190 | 1.190 | 1.100 | 1.100 | 1,223,182 | -0.10(-8.33%) |
Dec 02, 2022 | 1.100 | 1.200 | 1.090 | 1.200 | 1,969,182 | +0.10(+9.09%) |
Dec 01, 2022 | 1.060 | 1.140 | 1.060 | 1.100 | 1,120,074 | +0.02(+1.85%) |
Nov 30, 2022 | 1.020 | 1.090 | 1.020 | 1.080 | 1,254,223 | +0.06(+5.88%) |
Nov 29, 2022 | 1.040 | 1.070 | 1.020 | 1.020 | 703,788 | -0.04(-3.77%) |
Nov 28, 2022 | 1.060 | 1.090 | 1.030 | 1.060 | 950,198 | -0.02(-1.85%) |
Nov 25, 2022 | 1.090 | 1.110 | 1.070 | 1.080 | 332,422 | -0.01(-0.92%) |
Nov 23, 2022 | 1.070 | 1.100 | 1.050 | 1.090 | 808,459 | +0.04(+3.81%) |
Nov 22, 2022 | 1.110 | 1.130 | 1.050 | 1.050 | 1,003,555 | -0.02(-1.87%) |
Nov 21, 2022 | 1.120 | 1.140 | 1.050 | 1.070 | 1,233,917 | -0.09(-7.76%) |
Nov 18, 2022 | 1.150 | 1.210 | 1.121 | 1.160 | 1,125,870 | +0.03(+2.65%) |
Nov 17, 2022 | 1.200 | 1.200 | 1.120 | 1.130 | 879,381 | -0.08(-6.61%) |
Nov 16, 2022 | 1.170 | 1.220 | 1.170 | 1.210 | 745,046 | -0.01(-0.82%) |
Nov 15, 2022 | 1.230 | 1.280 | 1.180 | 1.220 | 2,055,731 | +0.01(+0.83%) |
Nov 14, 2022 | 1.150 | 1.220 | 1.090 | 1.210 | 2,091,581 | +0.07(+6.14%) |
Nov 11, 2022 | 1.120 | 1.180 | 1.090 | 1.140 | 1,978,453 | +0.06(+5.56%) |
Nov 10, 2022 | 1.050 | 1.100 | 1.040 | 1.080 | 1,620,746 | +0.07(+6.93%) |
Nov 09, 2022 | 1.010 | 1.060 | 0.9901 | 1.010 | 1,433,190 | -0.05(-4.72%) |
Nov 08, 2022 | 1.080 | 1.170 | 1.030 | 1.060 | 1,693,464 | -0.03(-2.75%) |
Nov 07, 2022 | 1.020 | 1.140 | 1.003 | 1.090 | 1,776,314 | +0.06(+5.83%) |
Nov 04, 2022 | 1.080 | 1.080 | 1.000 | 1.030 | 1,172,813 | -0.03(-2.83%) |
Nov 03, 2022 | 1.020 | 1.090 | 1.020 | 1.060 | 890,120 | +0.03(+2.91%) |
Nov 02, 2022 | 1.040 | 1.030 | 1,556,276 | -0.04(-3.74%) | ||
Nov 01, 2022 | 1.110 | 1.150 | 1.070 | 1.070 | 797,397 | -0.03(-2.73%) |
Oct 31, 2022 | 1.090 | 1.120 | 1.080 | 1.100 | 808,495 | +0.00(+0.00%) |
Oct 28, 2022 | 1.060 | 1.100 | 1.040 | 1.100 | 957,259 | +0.01(+0.92%) |
Oct 27, 2022 | 1.060 | 1.140 | 1.060 | 1.090 | 818,017 | -0.06(-5.22%) |
Oct 26, 2022 | 1.090 | 1.200 | 1.080 | 1.150 | 2,011,379 | +0.06(+5.50%) |
Oct 25, 2022 | 1.080 | 1.150 | 1.070 | 1.090 | 1,909,309 | +0.01(+0.93%) |
Oct 24, 2022 | 1.070 | 1.090 | 1.020 | 1.080 | 1,107,895 | +0.00(+0.00%) |
Oct 21, 2022 | 1.070 | 1.100 | 1.040 | 1.080 | 1,320,312 | +0.03(+2.37%) |
Oct 20, 2022 | 1.070 | 1.120 | 1.030 | 1.055 | 1,034,989 | -0.04(-3.21%) |
Oct 19, 2022 | 1.130 | 1.170 | 1.060 | 1.090 | 1,418,898 | -0.09(-7.63%) |
Oct 18, 2022 | 1.100 | 1.250 | 1.100 | 1.180 | 3,599,907 | +0.09(+8.26%) |
Oct 17, 2022 | 1.090 | 1.120 | 1.070 | 1.090 | 1,165,884 | +0.03(+2.83%) |
Oct 14, 2022 | 1.080 | 1.110 | 1.060 | 1.060 | 972,412 | -0.02(-1.85%) |
Oct 13, 2022 | 1.030 | 1.115 | 1.000 | 1.080 | 1,413,969 | +0.01(+0.93%) |
Oct 12, 2022 | 1.070 | 1.080 | 1.029 | 1.070 | 727,897 | +0.01(+0.94%) |
Oct 11, 2022 | 0.9900 | 1.120 | 0.9900 | 1.060 | 1,695,540 | +0.03(+2.91%) |
Oct 10, 2022 | 1.080 | 1.090 | 1.020 | 1.030 | 1,183,197 | -0.05(-4.63%) |
Oct 07, 2022 | 1.010 | 1.110 | 0.9652 | 1.080 | 5,740,489 | +0.07(+6.93%) |
Oct 06, 2022 | 1.150 | 1.170 | 0.9977 | 1.010 | 7,263,843 | -0.14(-12.17%) |
Oct 05, 2022 | 1.160 | 1.190 | 1.120 | 1.150 | 4,219,324 | -0.03(-2.54%) |
Oct 04, 2022 | 1.190 | 1.250 | 1.150 | 1.180 | 5,469,126 | +0.03(+2.61%) |
Oct 03, 2022 | 1.280 | 1.320 | 1.140 | 1.150 | 7,186,970 | -0.09(-7.26%) |
Sep 30, 2022 | 1.710 | 1.740 | 1.191 | 1.240 | 15,381,552 | -0.73(-37.06%) |
Sep 29, 2022 | 1.970 | 2.155 | 1.880 | 1.970 | 3,084,186 | +0.05(+2.60%) |
Sep 28, 2022 | 1.890 | 1.970 | 1.880 | 1.920 | 1,030,104 | +0.03(+1.59%) |
Sep 27, 2022 | 1.950 | 1.950 | 1.860 | 1.890 | 1,078,658 | +0.00(+0.00%) |
Sep 26, 2022 | 1.880 | 1.990 | 1.870 | 1.890 | 821,032 | +0.00(+0.00%) |
Sep 23, 2022 | 1.900 | 1.905 | 1.840 | 1.890 | 1,063,260 | -0.03(-1.56%) |
Sep 22, 2022 | 2.020 | 2.030 | 1.880 | 1.920 | 1,578,700 | -0.11(-5.42%) |
Sep 21, 2022 | 2.040 | 2.140 | 1.950 | 2.030 | 1,608,549 | +0.03(+1.50%) |
Sep 20, 2022 | 2.090 | 2.150 | 2.000 | 2.000 | 1,824,218 | -0.09(-4.31%) |
Sep 19, 2022 | 2.220 | 2.260 | 2.080 | 2.090 | 2,514,467 | -0.15(-6.70%) |
Sep 16, 2022 | 2.320 | 2.370 | 2.230 | 2.240 | 1,987,760 | -0.17(-7.05%) |
Sep 15, 2022 | 2.400 | 2.580 | 2.400 | 2.410 | 1,028,613 | -0.04(-1.63%) |
Sep 14, 2022 | 2.350 | 2.460 | 2.320 | 2.450 | 1,134,323 | +0.06(+2.51%) |
Sep 13, 2022 | 2.450 | 2.540 | 2.350 | 2.390 | 1,835,830 | -0.23(-8.78%) |
Sep 12, 2022 | 2.760 | 2.770 | 2.600 | 2.620 | 4,420,219 | +0.13(+5.22%) |
Sep 09, 2022 | 2.420 | 2.510 | 2.420 | 2.490 | 1,196,596 | +0.14(+5.96%) |
Sep 08, 2022 | 2.290 | 2.370 | 2.270 | 2.350 | 1,007,767 | +0.01(+0.43%) |
Sep 07, 2022 | 2.240 | 2.340 | 2.220 | 2.340 | 1,196,462 | +0.10(+4.46%) |
Sep 06, 2022 | 2.300 | 2.300 | 2.225 | 2.240 | 945,893 | -0.03(-1.32%) |
Sep 02, 2022 | 2.340 | 2.340 | 2.220 | 2.270 | 814,756 | -0.03(-1.30%) |
Sep 01, 2022 | 2.280 | 2.300 | 2.210 | 2.300 | 1,177,705 | +0.02(+0.88%) |
Aug 31, 2022 | 2.310 | 2.375 | 2.270 | 2.280 | 961,456 | +0.00(+0.00%) |
Aug 30, 2022 | 2.350 | 2.370 | 2.250 | 2.280 | 1,030,735 | -0.03(-1.30%) |
Aug 29, 2022 | 2.330 | 2.433 | 2.300 | 2.310 | 1,080,180 | -0.07(-2.94%) |
Aug 26, 2022 | 2.470 | 2.490 | 2.320 | 2.380 | 1,344,820 | -0.11(-4.42%) |
Aug 25, 2022 | 2.500 | 2.560 | 2.440 | 2.490 | 928,829 | +0.04(+1.63%) |
Aug 24, 2022 | 2.460 | 2.590 | 2.430 | 2.450 | 1,630,457 | -0.01(-0.41%) |
Aug 23, 2022 | 2.510 | 2.529 | 2.400 | 2.460 | 1,261,236 | -0.03(-1.20%) |
Aug 22, 2022 | 2.590 | 2.620 | 2.460 | 2.490 | 1,170,057 | -0.17(-6.39%) |
Aug 19, 2022 | 2.780 | 2.780 | 2.650 | 2.660 | 1,587,999 | -0.16(-5.67%) |
Aug 18, 2022 | 3.070 | 3.070 | 2.810 | 2.820 | 2,046,369 | -0.34(-10.76%) |
Aug 17, 2022 | 3.260 | 3.290 | 3.100 | 3.160 | 1,966,985 | -0.16(-4.82%) |
Aug 16, 2022 | 3.200 | 3.580 | 3.050 | 3.320 | 5,714,157 | +0.11(+3.43%) |
Aug 15, 2022 | 2.940 | 3.240 | 2.920 | 3.210 | 2,185,810 | +0.21(+7.00%) |
Aug 12, 2022 | 3.000 | 3.100 | 2.922 | 3.000 | 2,253,590 | +0.09(+3.09%) |
Aug 11, 2022 | 2.900 | 3.090 | 2.865 | 2.910 | 2,127,830 | -0.01(-0.34%) |
Aug 10, 2022 | 2.610 | 2.990 | 2.600 | 2.920 | 3,635,024 | +0.36(+14.06%) |
Aug 09, 2022 | 2.590 | 2.651 | 2.460 | 2.560 | 2,734,375 | -0.42(-14.09%) |
Aug 08, 2022 | 2.750 | 3.100 | 2.740 | 2.980 | 5,107,250 | +0.23(+8.36%) |
Aug 05, 2022 | 2.670 | 2.830 | 2.580 | 2.750 | 2,583,715 | +0.02(+0.73%) |
Aug 04, 2022 | 2.510 | 2.950 | 2.490 | 2.730 | 5,816,005 | +0.23(+9.20%) |
Aug 03, 2022 | 2.420 | 2.520 | 2.360 | 2.500 | 1,584,657 | +0.09(+3.73%) |
Aug 02, 2022 | 2.300 | 2.420 | 2.280 | 2.410 | 1,605,088 | +0.06(+2.55%) |
Aug 01, 2022 | 2.250 | 2.360 | 2.200 | 2.350 | 1,180,786 | +0.07(+3.07%) |
Jul 29, 2022 | 2.350 | 2.391 | 2.260 | 2.280 | 1,312,351 | -0.06(-2.56%) |
Jul 28, 2022 | 2.320 | 2.430 | 2.310 | 2.340 | 1,280,854 | +0.00(+0.00%) |
Jul 27, 2022 | 2.330 | 2.390 | 2.270 | 2.340 | 1,229,113 | +0.06(+2.63%) |
Jul 26, 2022 | 2.310 | 2.320 | 2.220 | 2.280 | 1,186,445 | -0.09(-3.80%) |
Jul 25, 2022 | 2.440 | 2.460 | 2.300 | 2.370 | 1,179,504 | -0.05(-2.07%) |
Jul 22, 2022 | 2.640 | 2.660 | 2.420 | 2.420 | 1,094,551 | -0.23(-8.68%) |
Jul 21, 2022 | 2.700 | 2.700 | 2.571 | 2.650 | 1,509,948 | -0.05(-1.85%) |
Jul 20, 2022 | 2.520 | 2.720 | 2.520 | 2.700 | 1,994,291 | +0.17(+6.72%) |
Jul 19, 2022 | 2.470 | 2.600 | 2.470 | 2.530 | 1,600,707 | +0.07(+2.85%) |
Jul 18, 2022 | 2.490 | 2.590 | 2.450 | 2.460 | 1,900,510 | -0.03(-1.20%) |
Jul 15, 2022 | 2.530 | 2.550 | 2.390 | 2.490 | 1,190,565 | -0.01(-0.40%) |
Jul 14, 2022 | 2.470 | 2.530 | 2.440 | 2.500 | 1,079,432 | -0.03(-1.19%) |
Jul 13, 2022 | 2.400 | 2.580 | 2.390 | 2.530 | 1,189,508 | +0.06(+2.43%) |
Jul 12, 2022 | 2.330 | 2.530 | 2.300 | 2.470 | 1,871,993 | +0.14(+6.01%) |
Jul 11, 2022 | 2.510 | 2.530 | 2.320 | 2.330 | 1,638,512 | -0.21(-8.27%) |
Jul 08, 2022 | 2.450 | 2.620 | 2.430 | 2.540 | 2,505,424 | +0.03(+1.20%) |
Jul 07, 2022 | 2.400 | 2.540 | 2.370 | 2.510 | 2,225,558 | +0.11(+4.58%) |
Jul 06, 2022 | 2.550 | 2.550 | 2.330 | 2.400 | 2,269,765 | -0.14(-5.51%) |
Jul 05, 2022 | 2.190 | 2.560 | 2.170 | 2.540 | 5,191,134 | +0.36(+16.51%) |
Jul 01, 2022 | 2.130 | 2.240 | 2.130 | 2.180 | 1,619,421 | +0.02(+0.93%) |
Jun 30, 2022 | 2.230 | 2.230 | 2.100 | 2.160 | 2,561,516 | -0.04(-1.82%) |
Jun 29, 2022 | 2.330 | 2.340 | 2.170 | 2.200 | 2,614,833 | -0.14(-5.98%) |
Jun 28, 2022 | 2.510 | 2.540 | 2.310 | 2.340 | 3,058,240 | -0.15(-6.02%) |
Jun 27, 2022 | 2.580 | 2.650 | 2.455 | 2.490 | 2,435,348 | -0.10(-3.86%) |
Jun 24, 2022 | 2.810 | 2.835 | 2.570 | 2.590 | 7,450,355 | -0.19(-6.83%) |
Jun 23, 2022 | 2.630 | 2.780 | 2.620 | 2.780 | 2,082,216 | +0.09(+3.35%) |
Jun 22, 2022 | 2.530 | 2.770 | 2.514 | 2.690 | 3,122,823 | +0.10(+3.86%) |
Jun 21, 2022 | 2.600 | 2.790 | 2.585 | 2.590 | 2,743,247 | -0.01(-0.38%) |
Jun 17, 2022 | 2.360 | 2.680 | 2.360 | 2.600 | 3,794,871 | +0.19(+7.88%) |
Jun 16, 2022 | 2.470 | 2.530 | 2.360 | 2.410 | 3,173,505 | -0.17(-6.59%) |
Jun 15, 2022 | 2.540 | 2.635 | 2.450 | 2.580 | 3,728,341 | +0.02(+0.78%) |
Jun 14, 2022 | 2.600 | 2.830 | 2.440 | 2.560 | 3,999,406 | +0.06(+2.40%) |
Jun 13, 2022 | 2.510 | 2.600 | 2.400 | 2.500 | 4,096,586 | -0.21(-7.75%) |
Jun 10, 2022 | 2.810 | 2.880 | 2.650 | 2.710 | 3,894,002 | -0.19(-6.55%) |
Jun 09, 2022 | 3.150 | 3.160 | 2.880 | 2.900 | 4,119,325 | -0.26(-8.23%) |
Jun 08, 2022 | 2.970 | 3.460 | 2.940 | 3.160 | 7,894,135 | +0.15(+4.98%) |
Jun 07, 2022 | 2.970 | 3.035 | 2.885 | 3.010 | 2,539,972 | +0.03(+1.01%) |
Jun 06, 2022 | 3.060 | 3.080 | 2.900 | 2.980 | 2,943,093 | -0.08(-2.61%) |
Jun 03, 2022 | 3.110 | 3.170 | 3.010 | 3.060 | 2,019,498 | -0.07(-2.24%) |
Jun 02, 2022 | 3.000 | 3.240 | 2.931 | 3.130 | 3,004,841 | +0.09(+2.96%) |
Jun 01, 2022 | 3.230 | 3.320 | 3.030 | 3.040 | 3,284,366 | -0.19(-5.88%) |
May 31, 2022 | 3.250 | 3.380 | 3.125 | 3.230 | 3,498,816 | -0.12(-3.58%) |
May 27, 2022 | 3.370 | 3.518 | 3.291 | 3.350 | 4,082,445 | +0.07(+2.13%) |
May 26, 2022 | 3.170 | 3.390 | 3.110 | 3.280 | 4,754,387 | +0.08(+2.50%) |
May 25, 2022 | 2.990 | 3.260 | 2.965 | 3.200 | 4,229,887 | +0.21(+7.02%) |
May 24, 2022 | 3.070 | 3.100 | 2.830 | 2.990 | 3,874,869 | -0.16(-5.08%) |
May 23, 2022 | 3.080 | 3.170 | 2.925 | 3.150 | 3,994,637 | +0.02(+0.64%) |
May 20, 2022 | 3.420 | 3.420 | 2.990 | 3.130 | 5,332,476 | -0.22(-6.57%) |
May 19, 2022 | 3.350 | 3.550 | 3.280 | 3.350 | 4,216,766 | -0.11(-3.18%) |
May 18, 2022 | 3.570 | 3.740 | 3.340 | 3.460 | 5,861,560 | -0.18(-4.95%) |
May 17, 2022 | 3.520 | 3.935 | 3.430 | 3.640 | 10,515,790 | +0.16(+4.60%) |
May 16, 2022 | 3.090 | 3.545 | 3.000 | 3.480 | 7,879,547 | +0.36(+11.54%) |
May 13, 2022 | 3.160 | 3.350 | 3.020 | 3.120 | 6,478,210 | +0.16(+5.41%) |
May 12, 2022 | 2.650 | 3.299 | 2.530 | 2.960 | 11,408,260 | +0.11(+3.86%) |
May 11, 2022 | 3.500 | 3.680 | 2.600 | 2.850 | 11,322,259 | -0.71(-19.94%) |
May 10, 2022 | 3.250 | 3.770 | 3.190 | 3.560 | 10,856,798 | -0.43(-10.78%) |
May 09, 2022 | 4.300 | 4.390 | 3.930 | 3.990 | 10,634,255 | -0.33(-7.64%) |
May 06, 2022 | 4.550 | 4.800 | 4.240 | 4.320 | 8,243,541 | -0.61(-12.37%) |
May 05, 2022 | 5.190 | 5.220 | 4.810 | 4.930 | 7,841,201 | -0.36(-6.81%) |
May 04, 2022 | 5.460 | 5.460 | 4.955 | 5.290 | 10,715,082 | -0.11(-2.04%) |
May 03, 2022 | 5.500 | 5.700 | 5.310 | 5.400 | 18,321,880 | -0.23(-4.09%) |
May 02, 2022 | 5.170 | 5.710 | 5.150 | 5.630 | 31,497,008 | +0.50(+9.75%) |
Apr 29, 2022 | 4.960 | 5.365 | 4.920 | 5.130 | 20,439,950 | +0.08(+1.58%) |
Apr 28, 2022 | 5.120 | 5.270 | 4.950 | 5.050 | 12,383,728 | -0.24(-4.54%) |
Apr 27, 2022 | 5.160 | 5.450 | 4.750 | 5.290 | 20,954,060 | -0.02(-0.38%) |
Apr 26, 2022 | 5.480 | 5.780 | 4.860 | 5.310 | 54,373,892 | +0.20(+3.91%) |
Apr 25, 2022 | 4.320 | 5.200 | 4.050 | 5.110 | 22,249,840 | +0.72(+16.40%) |
Apr 22, 2022 | 4.560 | 4.860 | 4.130 | 4.390 | 16,428,471 | -0.30(-6.40%) |
Apr 21, 2022 | 4.330 | 5.130 | 4.270 | 4.690 | 38,830,752 | +0.04(+0.86%) |
Apr 20, 2022 | 5.810 | 5.830 | 4.520 | 4.650 | 41,276,816 | -1.20(-20.51%) |
Apr 19, 2022 | 6.760 | 7.260 | 5.520 | 5.850 | 97,656,024 | -0.70(-10.69%) |
Apr 18, 2022 | 5.360 | 6.600 | 5.160 | 6.550 | 85,053,336 | +1.02(+18.44%) |
Apr 14, 2022 | 5.440 | 6.550 | 5.230 | 5.530 | 99,322,544 | -0.12(-2.12%) |
Apr 13, 2022 | 5.000 | 6.640 | 4.770 | 5.650 | 161,316,160 | +0.65(+13.00%) |
Apr 12, 2022 | 4.200 | 5.030 | 3.920 | 5.000 | 47,022,020 | +0.96(+23.76%) |
Apr 11, 2022 | 4.310 | 4.599 | 3.920 | 4.040 | 19,731,870 | -0.63(-13.49%) |
Apr 08, 2022 | 4.600 | 4.930 | 4.170 | 4.670 | 86,264,888 | +0.82(+21.30%) |
Apr 07, 2022 | 3.590 | 3.890 | 3.300 | 3.850 | 18,961,694 | +0.44(+12.90%) |
Apr 06, 2022 | 3.480 | 3.580 | 3.120 | 3.410 | 15,746,203 | -0.24(-6.58%) |
Apr 05, 2022 | 3.820 | 4.230 | 3.350 | 3.650 | 78,032,040 | +0.23(+6.73%) |
Apr 04, 2022 | 2.520 | 3.930 | 2.450 | 3.420 | 144,999,632 | +1.09(+46.78%) |
Apr 01, 2022 | 2.470 | 2.480 | 2.300 | 2.330 | 3,197,178 | -0.10(-4.12%) |
Mar 31, 2022 | 2.590 | 2.630 | 2.395 | 2.430 | 2,785,358 | -0.07(-2.80%) |
Mar 30, 2022 | 2.730 | 2.730 | 2.500 | 2.500 | 2,953,857 | -0.24(-8.76%) |
Mar 29, 2022 | 2.580 | 2.770 | 2.420 | 2.740 | 5,449,321 | +0.18(+7.03%) |
Mar 28, 2022 | 2.400 | 2.690 | 2.290 | 2.560 | 4,945,302 | +0.14(+5.79%) |
Mar 25, 2022 | 2.600 | 2.600 | 2.380 | 2.420 | 2,694,291 | -0.20(-7.63%) |
Mar 24, 2022 | 2.750 | 2.750 | 2.541 | 2.620 | 3,348,363 | -0.05(-1.87%) |
Mar 23, 2022 | 2.580 | 2.905 | 2.530 | 2.670 | 4,782,384 | +0.05(+1.91%) |
Mar 22, 2022 | 2.430 | 2.780 | 2.390 | 2.620 | 5,711,832 | +0.23(+9.62%) |
Mar 21, 2022 | 2.520 | 2.570 | 2.380 | 2.390 | 2,995,542 | -0.08(-3.24%) |
Mar 18, 2022 | 2.310 | 2.620 | 2.290 | 2.470 | 4,639,963 | +0.15(+6.47%) |
Mar 17, 2022 | 2.320 | 2.350 | 2.210 | 2.320 | 3,251,946 | -0.03(-1.28%) |
Mar 16, 2022 | 2.360 | 2.390 | 2.200 | 2.350 | 3,045,032 | +0.10(+4.44%) |
Mar 15, 2022 | 2.160 | 2.305 | 2.150 | 2.250 | 1,666,603 | +0.11(+5.14%) |
Mar 14, 2022 | 2.360 | 2.370 | 2.100 | 2.140 | 1,901,815 | -0.20(-8.55%) |
Mar 11, 2022 | 2.570 | 2.580 | 2.290 | 2.340 | 2,035,752 | -0.22(-8.59%) |
Mar 10, 2022 | 2.600 | 2.750 | 2.471 | 2.560 | 2,625,861 | -0.13(-4.83%) |
Mar 09, 2022 | 2.370 | 2.840 | 2.310 | 2.690 | 4,364,717 | +0.28(+11.62%) |
Mar 08, 2022 | 2.400 | 2.440 | 2.230 | 2.410 | 3,468,877 | -0.04(-1.63%) |
Mar 07, 2022 | 2.290 | 2.530 | 2.180 | 2.450 | 4,132,726 | +0.22(+9.87%) |
Mar 04, 2022 | 2.500 | 2.569 | 2.220 | 2.230 | 3,192,051 | -0.26(-10.44%) |
Mar 03, 2022 | 2.730 | 2.760 | 2.450 | 2.490 | 2,303,674 | -0.21(-7.78%) |
Mar 02, 2022 | 2.900 | 2.900 | 2.640 | 2.700 | 2,898,424 | -0.21(-7.22%) |
Mar 01, 2022 | 3.000 | 3.055 | 2.880 | 2.910 | 1,284,789 | -0.08(-2.68%) |
Feb 28, 2022 | 3.030 | 3.099 | 2.920 | 2.990 | 1,846,596 | -0.08(-2.61%) |
Feb 25, 2022 | 3.070 | 3.110 | 2.940 | 3.070 | 1,891,663 | +0.01(+0.33%) |
Feb 24, 2022 | 2.650 | 3.080 | 2.610 | 3.060 | 2,735,628 | +0.15(+5.15%) |
Feb 23, 2022 | 3.200 | 3.200 | 2.850 | 2.910 | 1,812,798 | -0.17(-5.52%) |
Feb 22, 2022 | 3.190 | 3.230 | 2.980 | 3.080 | 1,812,103 | -0.24(-7.23%) |
Feb 18, 2022 | 3.320 | 0 | -0.18(-5.14%) | |||
Feb 17, 2022 | 3.800 | 3.890 | 3.445 | 3.500 | 1,649,060 | -0.32(-8.38%) |
Feb 16, 2022 | 3.540 | 3.910 | 3.473 | 3.820 | 2,400,637 | +0.27(+7.61%) |
Feb 15, 2022 | 3.500 | 3.610 | 3.445 | 3.550 | 1,542,078 | +0.15(+4.41%) |
Feb 14, 2022 | 3.350 | 3.640 | 3.310 | 3.400 | 1,318,039 | -0.07(-2.02%) |
Feb 11, 2022 | 3.540 | 3.700 | 3.410 | 3.470 | 1,655,541 | -0.04(-1.14%) |
Feb 10, 2022 | 3.640 | 3.910 | 3.500 | 3.510 | 2,076,273 | -0.20(-5.39%) |
Feb 09, 2022 | 3.450 | 3.750 | 3.340 | 3.710 | 2,123,871 | +0.33(+9.76%) |
Feb 08, 2022 | 3.340 | 3.400 | 3.210 | 3.380 | 1,018,532 | +0.04(+1.20%) |
Feb 07, 2022 | 3.270 | 3.510 | 3.258 | 3.340 | 1,323,800 | +0.08(+2.45%) |
Feb 04, 2022 | 3.220 | 3.270 | 3.110 | 3.260 | 1,403,997 | +0.09(+2.84%) |
Feb 03, 2022 | 3.220 | 3.170 | 1,546,395 | -0.20(-5.93%) | ||
Feb 02, 2022 | 3.570 | 3.570 | 3.260 | 3.370 | 2,089,494 | -0.10(-2.88%) |