Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4973 | 0.5500 | 0.4973 | 0.5399 | 1,354,883 | +0.05(+9.23%) |
Jan 30, 2023 | 0.4300 | 0.5147 | 0.4200 | 0.4943 | 754,210 | +0.06(+12.88%) |
Jan 27, 2023 | 0.4451 | 0.4660 | 0.4200 | 0.4379 | 542,330 | -0.00(-0.48%) |
Jan 26, 2023 | 0.4336 | 0.4640 | 0.4144 | 0.4400 | 698,710 | +0.01(+2.33%) |
Jan 25, 2023 | 0.4048 | 0.4700 | 0.4001 | 0.4300 | 544,314 | +0.01(+1.87%) |
Jan 24, 2023 | 0.4300 | 0.4399 | 0.4000 | 0.4221 | 1,739,549 | -0.02(-3.76%) |
Jan 23, 2023 | 0.4390 | 0.4400 | 0.4195 | 0.4386 | 450,550 | +0.02(+4.53%) |
Jan 20, 2023 | 0.4310 | 0.4384 | 0.3822 | 0.4196 | 194,794 | +0.02(+5.51%) |
Jan 19, 2023 | 0.3993 | 0.4354 | 0.3800 | 0.3977 | 234,299 | -0.00(-0.25%) |
Jan 18, 2023 | 0.4390 | 0.4390 | 0.3900 | 0.3987 | 371,486 | -0.02(-5.79%) |
Jan 17, 2023 | 0.4079 | 0.4305 | 0.4000 | 0.4232 | 173,467 | +0.03(+8.51%) |
Jan 13, 2023 | 0.3729 | 0.4110 | 0.3729 | 0.3900 | 497,205 | +0.01(+1.64%) |
Jan 12, 2023 | 0.3800 | 0.3999 | 0.3679 | 0.3837 | 409,885 | +0.01(+3.70%) |
Jan 11, 2023 | 0.3680 | 0.4000 | 0.3650 | 0.3700 | 474,639 | -0.00(-0.62%) |
Jan 10, 2023 | 0.3998 | 0.3998 | 0.3650 | 0.3723 | 305,922 | -0.01(-2.28%) |
Jan 09, 2023 | 0.4100 | 0.4493 | 0.3801 | 0.3810 | 396,063 | -0.04(-9.07%) |
Jan 06, 2023 | 0.4800 | 0.4800 | 0.4160 | 0.4190 | 207,001 | -0.05(-9.70%) |
Jan 05, 2023 | 0.4300 | 0.4725 | 0.4300 | 0.4640 | 405,453 | +0.03(+7.04%) |
Jan 04, 2023 | 0.4359 | 0.4500 | 0.4200 | 0.4335 | 191,917 | -0.01(-1.43%) |
Jan 03, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4398 | 251,379 | +0.02(+5.92%) |
Dec 30, 2022 | 0.4200 | 0.4376 | 0.3803 | 0.4152 | 558,177 | +0.00(+0.17%) |
Dec 29, 2022 | 0.4042 | 0.4300 | 0.3920 | 0.4145 | 390,438 | -0.00(-0.53%) |
Dec 28, 2022 | 0.4300 | 0.4375 | 0.4000 | 0.4167 | 686,822 | +0.02(+6.14%) |
Dec 27, 2022 | 0.4059 | 0.4500 | 0.3750 | 0.3926 | 427,622 | -0.02(-4.45%) |
Dec 23, 2022 | 0.4593 | 0.4593 | 0.4000 | 0.4109 | 261,490 | -0.01(-2.05%) |
Dec 22, 2022 | 0.4000 | 0.4601 | 0.4000 | 0.4195 | 834,327 | +0.00(+0.82%) |
Dec 21, 2022 | 0.4090 | 0.4275 | 0.3900 | 0.4161 | 100,502 | +0.01(+3.23%) |
Dec 20, 2022 | 0.3700 | 0.4300 | 0.3651 | 0.4031 | 455,236 | +0.02(+6.36%) |
Dec 19, 2022 | 0.4100 | 0.4100 | 0.3211 | 0.3790 | 298,843 | -0.00(-0.76%) |
Dec 16, 2022 | 0.4727 | 0.4750 | 0.3819 | 0.3819 | 593,603 | -0.11(-22.06%) |
Dec 15, 2022 | 0.4966 | 0.5050 | 0.4715 | 0.4900 | 188,866 | -0.01(-1.33%) |
Dec 14, 2022 | 0.5273 | 0.5300 | 0.4708 | 0.4966 | 499,905 | -0.04(-6.97%) |
Dec 13, 2022 | 0.5800 | 0.5995 | 0.5139 | 0.5338 | 194,071 | -0.04(-6.25%) |
Dec 12, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5694 | 96,436 | +0.01(+1.08%) |
Dec 09, 2022 | 0.6170 | 0.6170 | 0.5501 | 0.5633 | 109,419 | -0.06(-9.70%) |
Dec 08, 2022 | 0.5821 | 0.6500 | 0.5505 | 0.6238 | 219,924 | +0.03(+5.44%) |
Dec 07, 2022 | 0.5639 | 0.6600 | 0.5639 | 0.5916 | 166,086 | +0.02(+3.17%) |
Dec 06, 2022 | 0.6107 | 0.6350 | 0.5684 | 0.5734 | 217,507 | -0.04(-6.02%) |
Dec 05, 2022 | 0.6200 | 0.6698 | 0.5901 | 0.6101 | 295,025 | +0.01(+1.68%) |
Dec 02, 2022 | 0.5800 | 0.6600 | 0.5700 | 0.6000 | 318,157 | +0.01(+1.69%) |
Dec 01, 2022 | 0.5900 | 0.5942 | 0.5352 | 0.5900 | 308,399 | -0.01(-1.04%) |
Nov 30, 2022 | 0.6366 | 0.6969 | 0.5546 | 0.5962 | 946,498 | -0.07(-10.60%) |
Nov 29, 2022 | 0.6936 | 0.7000 | 0.6600 | 0.6669 | 164,629 | -0.02(-3.07%) |
Nov 28, 2022 | 0.7277 | 0.7492 | 0.6700 | 0.6880 | 106,118 | -0.03(-4.00%) |
Nov 25, 2022 | 0.7200 | 0.7400 | 0.6801 | 0.7167 | 122,282 | -0.01(-0.69%) |
Nov 23, 2022 | 0.7400 | 0.7400 | 0.6571 | 0.7217 | 312,666 | -0.01(-1.20%) |
Nov 22, 2022 | 0.7800 | 0.7800 | 0.6823 | 0.7305 | 441,265 | -0.02(-2.60%) |
Nov 21, 2022 | 0.7764 | 0.7995 | 0.7101 | 0.7500 | 603,996 | -0.01(-1.02%) |
Nov 18, 2022 | 0.8023 | 0.8023 | 0.7175 | 0.7577 | 175,288 | +0.01(+0.85%) |
Nov 17, 2022 | 0.8600 | 0.8700 | 0.7500 | 0.7513 | 524,686 | -0.10(-11.34%) |
Nov 16, 2022 | 0.8370 | 0.8649 | 0.8100 | 0.8474 | 773,737 | +0.01(+0.71%) |
Nov 15, 2022 | 0.8300 | 0.8687 | 0.8100 | 0.8414 | 293,259 | +0.03(+3.58%) |
Nov 14, 2022 | 0.8821 | 0.8900 | 0.8100 | 0.8123 | 328,114 | -0.04(-4.36%) |
Nov 11, 2022 | 1.220 | 1.310 | 0.8191 | 0.8493 | 1,076,182 | -0.40(-32.06%) |
Nov 10, 2022 | 1.330 | 1.330 | 1.230 | 1.250 | 324,650 | +0.01(+0.81%) |
Nov 09, 2022 | 1.270 | 1.310 | 1.220 | 1.240 | 318,360 | -0.06(-4.62%) |
Nov 08, 2022 | 1.400 | 1.440 | 1.250 | 1.300 | 201,775 | -0.09(-6.47%) |
Nov 07, 2022 | 1.420 | 1.430 | 1.360 | 1.390 | 173,689 | -0.05(-3.14%) |
Nov 04, 2022 | 1.420 | 1.470 | 1.390 | 1.435 | 112,678 | +0.03(+1.77%) |
Nov 03, 2022 | 1.470 | 1.530 | 1.330 | 1.410 | 360,254 | -0.07(-4.73%) |
Nov 02, 2022 | 1.440 | 1.520 | 1.480 | 273,536 | +0.02(+1.37%) | |
Nov 01, 2022 | 1.470 | 1.500 | 1.430 | 1.460 | 687,110 | +0.01(+0.69%) |
Oct 31, 2022 | 1.470 | 1.490 | 1.410 | 1.450 | 129,446 | -0.04(-2.68%) |
Oct 28, 2022 | 1.480 | 1.490 | 1.450 | 1.490 | 122,009 | +0.04(+2.76%) |
Oct 27, 2022 | 1.480 | 1.500 | 1.420 | 1.450 | 113,807 | +0.00(+0.00%) |
Oct 26, 2022 | 1.410 | 1.530 | 1.390 | 1.450 | 181,089 | +0.03(+2.11%) |
Oct 25, 2022 | 1.330 | 1.440 | 1.330 | 1.420 | 235,128 | +0.09(+6.77%) |
Oct 24, 2022 | 1.350 | 1.380 | 1.250 | 1.330 | 199,568 | -0.03(-2.21%) |
Oct 21, 2022 | 1.330 | 1.390 | 1.280 | 1.360 | 121,314 | +0.07(+5.43%) |
Oct 20, 2022 | 1.350 | 1.420 | 1.270 | 1.290 | 234,615 | -0.06(-4.44%) |
Oct 19, 2022 | 1.320 | 1.370 | 1.260 | 1.350 | 139,754 | +0.02(+1.50%) |
Oct 18, 2022 | 1.190 | 1.390 | 1.190 | 1.330 | 300,684 | +0.15(+12.71%) |
Oct 17, 2022 | 1.090 | 1.240 | 0.9713 | 1.180 | 846,668 | +0.09(+8.26%) |
Oct 14, 2022 | 1.140 | 1.310 | 1.070 | 1.090 | 320,525 | -0.06(-5.22%) |
Oct 13, 2022 | 1.180 | 1.300 | 1.100 | 1.150 | 320,194 | -0.08(-6.50%) |
Oct 12, 2022 | 1.340 | 1.340 | 1.161 | 1.230 | 441,759 | -0.15(-10.87%) |
Oct 11, 2022 | 1.620 | 1.740 | 1.320 | 1.380 | 1,490,473 | -0.27(-16.36%) |
Oct 10, 2022 | 1.830 | 1.830 | 1.630 | 1.650 | 224,940 | -0.16(-8.84%) |
Oct 07, 2022 | 1.790 | 1.870 | 1.780 | 1.810 | 130,190 | -0.01(-0.55%) |
Oct 06, 2022 | 1.830 | 1.855 | 1.710 | 1.820 | 122,218 | +0.00(+0.00%) |
Oct 05, 2022 | 1.890 | 1.990 | 1.770 | 1.820 | 73,961 | -0.09(-4.71%) |
Oct 04, 2022 | 1.740 | 1.950 | 1.740 | 1.910 | 365,026 | +0.22(+13.02%) |
Oct 03, 2022 | 1.610 | 1.725 | 1.560 | 1.690 | 288,169 | +0.08(+4.97%) |
Sep 30, 2022 | 1.600 | 1.790 | 1.600 | 1.610 | 255,820 | -0.01(-0.62%) |
Sep 29, 2022 | 1.610 | 1.640 | 1.539 | 1.620 | 106,076 | -0.03(-1.82%) |
Sep 28, 2022 | 1.580 | 1.695 | 1.510 | 1.650 | 148,464 | +0.07(+4.43%) |
Sep 27, 2022 | 1.630 | 1.660 | 1.530 | 1.580 | 289,146 | -0.05(-3.07%) |
Sep 26, 2022 | 1.600 | 1.760 | 1.540 | 1.630 | 481,049 | +0.02(+1.24%) |
Sep 23, 2022 | 1.540 | 1.680 | 1.533 | 1.610 | 214,229 | +0.02(+1.26%) |
Sep 22, 2022 | 1.600 | 1.660 | 1.500 | 1.590 | 551,749 | -0.01(-0.63%) |
Sep 21, 2022 | 1.620 | 1.690 | 1.560 | 1.600 | 140,328 | -0.02(-1.23%) |
Sep 20, 2022 | 1.600 | 1.640 | 1.595 | 1.620 | 111,159 | +0.00(+0.00%) |
Sep 19, 2022 | 1.830 | 1.850 | 1.560 | 1.620 | 351,319 | -0.23(-12.43%) |
Sep 16, 2022 | 1.940 | 1.940 | 1.800 | 1.850 | 834,518 | -0.06(-3.14%) |
Sep 15, 2022 | 1.890 | 2.060 | 1.880 | 1.910 | 183,225 | +0.01(+0.53%) |
Sep 14, 2022 | 1.910 | 1.930 | 1.840 | 1.900 | 172,142 | +0.00(+0.00%) |
Sep 13, 2022 | 1.800 | 1.925 | 1.750 | 1.900 | 296,478 | +0.04(+2.15%) |
Sep 12, 2022 | 1.870 | 1.911 | 1.840 | 1.860 | 110,643 | +0.00(+0.00%) |
Sep 09, 2022 | 1.870 | 1.915 | 1.840 | 1.860 | 123,313 | +0.05(+2.76%) |
Sep 08, 2022 | 1.680 | 1.835 | 1.650 | 1.810 | 150,180 | +0.11(+6.47%) |
Sep 07, 2022 | 1.650 | 1.760 | 1.572 | 1.700 | 324,259 | +0.08(+4.94%) |
Sep 06, 2022 | 1.480 | 1.730 | 1.430 | 1.620 | 260,195 | +0.16(+10.96%) |
Sep 02, 2022 | 1.550 | 1.580 | 1.450 | 1.460 | 203,439 | -0.09(-5.81%) |
Sep 01, 2022 | 1.570 | 1.615 | 1.490 | 1.550 | 209,796 | -0.03(-1.90%) |
Aug 31, 2022 | 1.650 | 1.710 | 1.580 | 1.580 | 177,520 | -0.07(-4.24%) |
Aug 30, 2022 | 1.690 | 1.700 | 1.600 | 1.650 | 166,080 | -0.03(-1.79%) |
Aug 29, 2022 | 1.640 | 1.690 | 1.640 | 1.680 | 194,442 | +0.01(+0.60%) |
Aug 26, 2022 | 1.800 | 1.810 | 1.615 | 1.670 | 248,563 | -0.14(-7.73%) |
Aug 25, 2022 | 1.800 | 1.840 | 1.775 | 1.810 | 98,392 | -0.01(-0.55%) |
Aug 24, 2022 | 1.730 | 1.870 | 1.730 | 1.820 | 191,096 | +0.10(+5.81%) |
Aug 23, 2022 | 1.650 | 1.750 | 1.610 | 1.720 | 144,570 | +0.09(+5.52%) |
Aug 22, 2022 | 1.750 | 1.750 | 1.590 | 1.630 | 253,303 | -0.05(-2.98%) |
Aug 19, 2022 | 1.730 | 1.770 | 1.660 | 1.680 | 209,647 | -0.08(-4.55%) |
Aug 18, 2022 | 1.930 | 2.020 | 1.735 | 1.760 | 402,090 | -0.13(-6.88%) |
Aug 17, 2022 | 2.010 | 2.010 | 1.860 | 1.890 | 259,498 | -0.14(-6.90%) |
Aug 16, 2022 | 2.030 | 2.070 | 1.960 | 2.030 | 209,362 | +0.00(+0.00%) |
Aug 15, 2022 | 2.000 | 2.095 | 1.905 | 2.030 | 293,797 | -0.02(-0.98%) |
Aug 12, 2022 | 1.970 | 2.060 | 1.840 | 2.050 | 340,611 | +0.19(+10.22%) |
Aug 11, 2022 | 2.400 | 2.530 | 1.850 | 1.860 | 630,031 | -0.40(-17.70%) |
Aug 10, 2022 | 2.160 | 2.290 | 2.100 | 2.260 | 405,200 | +0.16(+7.62%) |
Aug 09, 2022 | 2.210 | 2.280 | 2.070 | 2.100 | 354,677 | -0.14(-6.25%) |
Aug 08, 2022 | 2.320 | 2.320 | 2.150 | 2.240 | 698,915 | +0.00(+0.00%) |
Aug 05, 2022 | 2.020 | 2.260 | 1.950 | 2.240 | 396,272 | +0.18(+8.74%) |
Aug 04, 2022 | 2.380 | 2.460 | 2.020 | 2.060 | 885,798 | -0.32(-13.45%) |
Aug 03, 2022 | 2.410 | 2.410 | 2.250 | 2.380 | 435,235 | +0.09(+3.93%) |
Aug 02, 2022 | 2.190 | 2.370 | 2.100 | 2.290 | 504,786 | +0.13(+6.02%) |
Aug 01, 2022 | 1.980 | 2.260 | 1.960 | 2.160 | 616,420 | +0.17(+8.54%) |
Jul 29, 2022 | 1.900 | 2.100 | 1.835 | 1.990 | 678,993 | +0.09(+4.74%) |
Jul 28, 2022 | 1.880 | 1.930 | 1.730 | 1.900 | 1,188,063 | +0.01(+0.53%) |
Jul 27, 2022 | 1.830 | 1.940 | 1.800 | 1.890 | 290,796 | +0.09(+5.00%) |
Jul 26, 2022 | 1.820 | 1.880 | 1.695 | 1.800 | 356,277 | -0.05(-2.70%) |
Jul 25, 2022 | 1.850 | 1.905 | 1.820 | 1.850 | 226,098 | +0.00(+0.00%) |
Jul 22, 2022 | 1.950 | 2.000 | 1.790 | 1.850 | 191,995 | -0.14(-7.04%) |
Jul 21, 2022 | 2.050 | 2.125 | 1.920 | 1.990 | 443,827 | -0.06(-2.93%) |
Jul 20, 2022 | 1.920 | 2.100 | 1.910 | 2.050 | 405,413 | +0.16(+8.47%) |
Jul 19, 2022 | 1.780 | 1.950 | 1.710 | 1.890 | 471,188 | +0.18(+10.53%) |
Jul 18, 2022 | 1.730 | 1.870 | 1.700 | 1.710 | 499,621 | +0.01(+0.59%) |
Jul 15, 2022 | 1.610 | 1.740 | 1.610 | 1.700 | 523,606 | +0.00(+0.00%) |
Jul 14, 2022 | 1.790 | 1.810 | 1.620 | 1.700 | 721,216 | -0.12(-6.59%) |
Jul 13, 2022 | 1.900 | 1.950 | 1.700 | 1.820 | 698,921 | -0.13(-6.67%) |
Jul 12, 2022 | 2.150 | 2.230 | 1.930 | 1.950 | 623,500 | -0.20(-9.30%) |
Jul 11, 2022 | 2.200 | 2.210 | 2.020 | 2.150 | 755,247 | -0.02(-0.92%) |
Jul 08, 2022 | 2.090 | 2.310 | 2.077 | 2.170 | 349,758 | +0.04(+1.88%) |
Jul 07, 2022 | 2.080 | 2.200 | 1.980 | 2.130 | 542,683 | +0.10(+4.93%) |
Jul 06, 2022 | 2.080 | 2.115 | 2.000 | 2.030 | 384,625 | -0.01(-0.49%) |
Jul 05, 2022 | 1.880 | 2.070 | 1.810 | 2.040 | 536,382 | +0.14(+7.37%) |
Jul 01, 2022 | 1.980 | 2.100 | 1.860 | 1.900 | 804,359 | -0.11(-5.47%) |
Jun 30, 2022 | 1.910 | 2.040 | 1.885 | 2.010 | 487,817 | +0.03(+1.52%) |
Jun 29, 2022 | 2.060 | 2.215 | 1.900 | 1.980 | 1,094,818 | -0.12(-5.71%) |
Jun 28, 2022 | 2.410 | 2.410 | 2.050 | 2.100 | 1,046,093 | -0.27(-11.39%) |
Jun 27, 2022 | 2.800 | 2.910 | 2.335 | 2.370 | 1,048,534 | -0.48(-16.84%) |
Jun 24, 2022 | 3.040 | 3.205 | 2.730 | 2.850 | 7,610,309 | -0.19(-6.25%) |
Jun 23, 2022 | 3.140 | 3.280 | 3.000 | 3.040 | 1,244,856 | +0.00(+0.00%) |
Jun 22, 2022 | 3.190 | 3.350 | 2.970 | 3.040 | 1,576,575 | -0.21(-6.46%) |
Jun 21, 2022 | 3.380 | 3.440 | 3.060 | 3.250 | 1,998,898 | -0.01(-0.31%) |
Jun 17, 2022 | 3.260 | 3.475 | 3.040 | 3.260 | 1,307,180 | -0.02(-0.61%) |
Jun 16, 2022 | 3.370 | 3.560 | 3.150 | 3.280 | 1,135,888 | -0.24(-6.82%) |
Jun 15, 2022 | 3.360 | 3.680 | 3.100 | 3.520 | 1,078,292 | +0.18(+5.39%) |
Jun 14, 2022 | 3.110 | 3.410 | 2.960 | 3.340 | 468,447 | +0.23(+7.40%) |
Jun 13, 2022 | 3.380 | 3.510 | 3.090 | 3.110 | 6,878,739 | -0.39(-11.14%) |
Jun 10, 2022 | 3.770 | 3.990 | 3.440 | 3.500 | 476,051 | -0.31(-8.14%) |
Jun 09, 2022 | 3.840 | 4.050 | 3.720 | 3.810 | 661,313 | -0.08(-2.06%) |
Jun 08, 2022 | 3.500 | 4.030 | 3.500 | 3.890 | 512,919 | +0.33(+9.27%) |
Jun 07, 2022 | 4.240 | 4.310 | 3.300 | 3.560 | 796,436 | -0.62(-14.83%) |
Jun 06, 2022 | 4.100 | 4.210 | 3.960 | 4.180 | 986,032 | +0.20(+5.03%) |
Jun 03, 2022 | 3.960 | 4.060 | 3.890 | 3.980 | 426,055 | -0.02(-0.50%) |
Jun 02, 2022 | 3.830 | 4.010 | 3.830 | 4.000 | 421,960 | +0.21(+5.54%) |
Jun 01, 2022 | 3.870 | 3.970 | 3.750 | 3.790 | 448,666 | -0.05(-1.30%) |
May 31, 2022 | 3.660 | 3.890 | 3.660 | 3.840 | 378,860 | +0.16(+4.35%) |
May 27, 2022 | 3.590 | 3.740 | 3.540 | 3.680 | 415,645 | +0.13(+3.66%) |
May 26, 2022 | 3.260 | 3.730 | 3.210 | 3.550 | 720,770 | +0.31(+9.57%) |
May 25, 2022 | 3.000 | 3.390 | 2.990 | 3.240 | 476,944 | +0.24(+8.00%) |
May 24, 2022 | 3.030 | 3.190 | 2.940 | 3.000 | 462,380 | -0.05(-1.64%) |
May 23, 2022 | 2.840 | 3.230 | 2.765 | 3.050 | 496,181 | +0.23(+8.16%) |
May 20, 2022 | 2.900 | 2.927 | 2.750 | 2.820 | 322,659 | -0.02(-0.70%) |
May 19, 2022 | 2.880 | 3.020 | 2.760 | 2.840 | 482,979 | -0.07(-2.41%) |
May 18, 2022 | 3.110 | 3.110 | 2.860 | 2.910 | 419,978 | -0.15(-4.90%) |
May 17, 2022 | 3.030 | 3.340 | 3.000 | 3.060 | 629,456 | +0.06(+2.00%) |
May 16, 2022 | 3.160 | 3.440 | 2.990 | 3.000 | 344,738 | -0.18(-5.66%) |
May 13, 2022 | 3.100 | 3.310 | 3.100 | 3.180 | 594,023 | +0.15(+4.95%) |
May 12, 2022 | 2.860 | 3.090 | 2.785 | 3.030 | 354,118 | +0.02(+0.66%) |
May 11, 2022 | 3.140 | 3.265 | 2.940 | 3.010 | 392,230 | -0.08(-2.59%) |
May 10, 2022 | 3.680 | 3.820 | 2.820 | 3.090 | 480,165 | -0.62(-16.71%) |
May 09, 2022 | 3.360 | 3.990 | 3.360 | 3.710 | 561,790 | +0.17(+4.80%) |
May 06, 2022 | 3.770 | 3.770 | 3.410 | 3.540 | 228,276 | -0.23(-6.10%) |
May 05, 2022 | 3.890 | 3.890 | 3.710 | 3.770 | 172,794 | -0.17(-4.31%) |
May 04, 2022 | 3.910 | 4.090 | 3.760 | 3.940 | 270,314 | +0.04(+1.03%) |
May 03, 2022 | 3.920 | 4.015 | 3.850 | 3.900 | 138,513 | -0.07(-1.76%) |
May 02, 2022 | 3.870 | 4.080 | 3.870 | 3.970 | 332,422 | +0.06(+1.53%) |
Apr 29, 2022 | 4.050 | 4.050 | 3.830 | 3.910 | 324,789 | -0.08(-2.01%) |
Apr 28, 2022 | 4.080 | 4.200 | 3.940 | 3.990 | 189,029 | -0.04(-0.99%) |
Apr 27, 2022 | 4.170 | 4.215 | 3.940 | 4.030 | 380,575 | -0.07(-1.71%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.070 | 4.100 | 304,621 | -0.29(-6.61%) |
Apr 25, 2022 | 4.330 | 4.480 | 4.260 | 4.390 | 246,117 | +0.00(+0.00%) |
Apr 22, 2022 | 4.330 | 4.430 | 4.250 | 4.390 | 167,675 | +0.02(+0.46%) |
Apr 21, 2022 | 4.590 | 4.775 | 4.340 | 4.370 | 260,993 | -0.23(-5.00%) |
Apr 20, 2022 | 4.510 | 4.970 | 4.440 | 4.600 | 384,155 | +0.13(+2.91%) |
Apr 19, 2022 | 4.540 | 4.740 | 4.430 | 4.470 | 235,047 | -0.04(-0.89%) |
Apr 18, 2022 | 4.550 | 4.750 | 4.420 | 4.510 | 292,855 | -0.08(-1.74%) |
Apr 14, 2022 | 4.130 | 4.590 | 4.080 | 4.590 | 348,099 | +0.43(+10.34%) |
Apr 13, 2022 | 3.890 | 4.240 | 3.850 | 4.160 | 245,202 | +0.29(+7.49%) |
Apr 12, 2022 | 3.630 | 3.970 | 3.560 | 3.870 | 251,364 | +0.27(+7.50%) |
Apr 11, 2022 | 3.920 | 3.920 | 3.580 | 3.600 | 225,231 | -0.32(-8.16%) |
Apr 08, 2022 | 4.480 | 4.480 | 3.750 | 3.920 | 814,181 | -0.48(-10.91%) |
Apr 07, 2022 | 4.730 | 4.730 | 4.180 | 4.400 | 477,711 | -0.37(-7.76%) |
Apr 06, 2022 | 5.290 | 5.435 | 4.580 | 4.770 | 240,653 | -0.52(-9.83%) |
Apr 05, 2022 | 5.510 | 5.530 | 5.060 | 5.290 | 285,373 | -0.37(-6.54%) |
Apr 04, 2022 | 5.610 | 5.780 | 5.490 | 5.660 | 192,462 | +0.20(+3.66%) |
Apr 01, 2022 | 5.280 | 5.720 | 5.280 | 5.460 | 320,087 | +0.11(+2.06%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.130 | 5.350 | 272,911 | -0.24(-4.29%) |
Mar 30, 2022 | 5.720 | 5.880 | 5.530 | 5.590 | 138,644 | -0.23(-3.95%) |
Mar 29, 2022 | 5.510 | 5.980 | 5.490 | 5.820 | 156,845 | +0.26(+4.68%) |
Mar 28, 2022 | 5.250 | 5.610 | 5.130 | 5.560 | 141,413 | +0.32(+6.11%) |
Mar 25, 2022 | 5.410 | 5.540 | 5.157 | 5.240 | 118,386 | -0.19(-3.50%) |
Mar 24, 2022 | 5.180 | 5.450 | 4.940 | 5.430 | 252,742 | +0.21(+4.02%) |
Mar 23, 2022 | 5.250 | 5.430 | 5.090 | 5.220 | 258,804 | -0.02(-0.38%) |
Mar 22, 2022 | 6.220 | 6.510 | 5.180 | 5.240 | 533,561 | -0.70(-11.78%) |
Mar 21, 2022 | 6.000 | 6.170 | 5.690 | 5.940 | 440,731 | +0.02(+0.34%) |
Mar 18, 2022 | 5.000 | 5.990 | 5.000 | 5.920 | 337,976 | +0.84(+16.54%) |
Mar 17, 2022 | 5.070 | 5.110 | 4.860 | 5.080 | 251,814 | +0.08(+1.60%) |
Mar 16, 2022 | 4.680 | 5.020 | 4.500 | 5.000 | 183,290 | +0.42(+9.17%) |
Mar 15, 2022 | 4.520 | 5.050 | 4.320 | 4.580 | 174,078 | +0.06(+1.33%) |
Mar 14, 2022 | 4.890 | 4.890 | 4.470 | 4.520 | 81,694 | -0.35(-7.19%) |
Mar 11, 2022 | 4.860 | 5.060 | 4.720 | 4.870 | 138,463 | -0.02(-0.41%) |
Mar 10, 2022 | 5.490 | 5.490 | 4.690 | 4.890 | 194,323 | -0.62(-11.25%) |
Mar 09, 2022 | 5.630 | 5.630 | 5.290 | 5.510 | 233,929 | +0.01(+0.18%) |
Mar 08, 2022 | 5.810 | 5.820 | 5.410 | 5.500 | 199,408 | -0.27(-4.68%) |
Mar 07, 2022 | 7.430 | 7.430 | 5.765 | 5.770 | 201,852 | -1.70(-22.76%) |
Mar 04, 2022 | 7.520 | 7.550 | 7.161 | 7.470 | 148,298 | -0.08(-1.06%) |
Mar 03, 2022 | 7.610 | 7.620 | 7.240 | 7.550 | 68,599 | -0.03(-0.40%) |
Mar 02, 2022 | 7.360 | 7.620 | 7.200 | 7.580 | 61,303 | +0.22(+2.99%) |
Mar 01, 2022 | 8.040 | 8.280 | 7.290 | 7.360 | 146,870 | -0.64(-8.00%) |
Feb 28, 2022 | 8.150 | 8.210 | 7.720 | 8.000 | 53,534 | +0.00(+0.00%) |
Feb 25, 2022 | 7.980 | 8.465 | 7.740 | 8.000 | 104,007 | +0.17(+2.17%) |
Feb 24, 2022 | 7.470 | 7.860 | 7.210 | 7.830 | 133,568 | +0.08(+1.03%) |
Feb 23, 2022 | 7.450 | 8.000 | 7.430 | 7.750 | 78,950 | +0.30(+4.03%) |
Feb 22, 2022 | 7.750 | 8.100 | 7.305 | 7.450 | 112,310 | -0.25(-3.25%) |
Feb 18, 2022 | 7.700 | 0 | -0.80(-9.41%) | |||
Feb 17, 2022 | 8.300 | 8.530 | 8.280 | 8.500 | 93,199 | +0.20(+2.41%) |
Feb 16, 2022 | 8.350 | 8.400 | 8.120 | 8.300 | 81,220 | -0.12(-1.43%) |
Feb 15, 2022 | 8.950 | 9.680 | 8.270 | 8.420 | 118,253 | -0.44(-4.97%) |
Feb 14, 2022 | 9.320 | 9.590 | 8.790 | 8.860 | 78,288 | -0.27(-2.96%) |
Feb 11, 2022 | 9.300 | 9.970 | 9.000 | 9.130 | 204,391 | -0.10(-1.08%) |
Feb 10, 2022 | 9.000 | 9.630 | 8.700 | 9.230 | 91,919 | +0.05(+0.54%) |
Feb 09, 2022 | 8.830 | 9.340 | 8.500 | 9.180 | 121,698 | +0.29(+3.26%) |
Feb 08, 2022 | 8.170 | 9.230 | 8.170 | 8.890 | 118,561 | +0.66(+8.02%) |
Feb 07, 2022 | 7.980 | 8.460 | 7.980 | 8.230 | 111,141 | +0.22(+2.75%) |
Feb 04, 2022 | 7.930 | 8.065 | 7.630 | 8.010 | 65,589 | +0.07(+0.88%) |
Feb 03, 2022 | 7.970 | 7.940 | 55,267 | +0.01(+0.13%) | ||
Feb 02, 2022 | 8.040 | 8.345 | 7.740 | 7.930 | 91,077 | -0.07(-0.88%) |