Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.700 | 2.800 | 2.565 | 2.790 | 637,056 | +0.04(+1.45%) |
Jan 30, 2023 | 2.730 | 2.768 | 2.600 | 2.750 | 624,931 | -0.14(-4.84%) |
Jan 27, 2023 | 2.550 | 2.900 | 2.550 | 2.890 | 1,288,304 | +0.34(+13.33%) |
Jan 26, 2023 | 2.460 | 2.550 | 2.382 | 2.550 | 274,427 | +0.17(+7.14%) |
Jan 25, 2023 | 2.420 | 2.450 | 2.360 | 2.380 | 138,395 | -0.02(-0.83%) |
Jan 24, 2023 | 2.500 | 2.550 | 2.390 | 2.400 | 146,109 | -0.15(-5.88%) |
Jan 23, 2023 | 2.450 | 2.590 | 2.430 | 2.550 | 426,504 | +0.14(+5.81%) |
Jan 20, 2023 | 2.310 | 2.445 | 2.255 | 2.410 | 408,643 | +0.14(+6.17%) |
Jan 19, 2023 | 2.260 | 2.389 | 2.260 | 2.270 | 291,737 | +0.03(+1.34%) |
Jan 18, 2023 | 2.240 | 2.355 | 2.192 | 2.240 | 614,280 | +0.03(+1.36%) |
Jan 17, 2023 | 2.420 | 2.443 | 2.210 | 2.210 | 725,635 | -0.27(-10.89%) |
Jan 13, 2023 | 2.590 | 2.648 | 2.470 | 2.480 | 453,911 | -0.12(-4.62%) |
Jan 12, 2023 | 2.700 | 2.700 | 2.512 | 2.600 | 791,536 | -0.15(-5.45%) |
Jan 11, 2023 | 2.520 | 2.768 | 2.500 | 2.750 | 719,648 | +0.17(+6.59%) |
Jan 10, 2023 | 2.560 | 2.580 | 2.455 | 2.580 | 561,657 | +0.00(+0.00%) |
Jan 09, 2023 | 2.270 | 2.620 | 2.260 | 2.580 | 1,180,847 | +0.37(+16.74%) |
Jan 06, 2023 | 2.290 | 2.330 | 2.100 | 2.210 | 1,180,596 | -0.12(-5.15%) |
Jan 05, 2023 | 2.170 | 2.390 | 2.080 | 2.330 | 1,003,851 | +0.09(+4.02%) |
Jan 04, 2023 | 2.130 | 2.240 | 1.960 | 2.240 | 1,097,393 | +0.23(+11.44%) |
Jan 03, 2023 | 1.930 | 2.080 | 1.920 | 2.010 | 1,070,903 | +0.10(+5.24%) |
Dec 30, 2022 | 1.820 | 1.910 | 1.730 | 1.910 | 1,201,121 | +0.03(+1.60%) |
Dec 29, 2022 | 1.800 | 1.910 | 1.750 | 1.880 | 479,869 | +0.11(+6.21%) |
Dec 28, 2022 | 1.710 | 1.825 | 1.610 | 1.770 | 810,975 | +0.01(+0.57%) |
Dec 27, 2022 | 1.830 | 1.839 | 1.710 | 1.760 | 420,088 | -0.03(-1.68%) |
Dec 23, 2022 | 1.810 | 1.820 | 1.770 | 1.790 | 332,958 | -0.04(-2.19%) |
Dec 22, 2022 | 1.800 | 1.845 | 1.750 | 1.830 | 485,086 | +0.01(+0.55%) |
Dec 21, 2022 | 1.730 | 1.830 | 1.690 | 1.820 | 525,130 | +0.09(+5.20%) |
Dec 20, 2022 | 1.720 | 1.790 | 1.680 | 1.730 | 405,131 | -0.03(-1.70%) |
Dec 19, 2022 | 1.900 | 2.110 | 1.680 | 1.760 | 1,008,724 | -0.12(-6.38%) |
Dec 16, 2022 | 1.900 | 1.930 | 1.800 | 1.880 | 5,398,616 | +0.06(+3.30%) |
Dec 15, 2022 | 1.840 | 1.980 | 1.720 | 1.820 | 1,518,855 | -0.06(-3.19%) |
Dec 14, 2022 | 1.850 | 2.020 | 1.750 | 1.880 | 1,243,090 | +0.03(+1.62%) |
Dec 13, 2022 | 1.800 | 1.930 | 1.790 | 1.850 | 1,284,337 | +0.09(+5.11%) |
Dec 12, 2022 | 1.750 | 1.850 | 1.650 | 1.760 | 1,221,129 | -0.08(-4.35%) |
Dec 09, 2022 | 1.900 | 1.900 | 1.700 | 1.840 | 1,493,712 | -0.03(-1.60%) |
Dec 08, 2022 | 1.700 | 1.937 | 1.690 | 1.870 | 2,196,870 | +0.26(+16.15%) |
Dec 07, 2022 | 1.420 | 1.680 | 1.399 | 1.610 | 1,884,893 | +0.08(+5.23%) |
Dec 06, 2022 | 1.480 | 1.540 | 1.342 | 1.530 | 1,120,317 | +0.16(+11.68%) |
Dec 05, 2022 | 1.250 | 1.480 | 1.240 | 1.370 | 2,286,479 | +0.14(+11.38%) |
Dec 02, 2022 | 1.100 | 1.250 | 1.100 | 1.230 | 538,811 | +0.13(+11.82%) |
Dec 01, 2022 | 1.170 | 1.180 | 1.100 | 1.100 | 362,431 | -0.09(-7.56%) |
Nov 30, 2022 | 1.130 | 1.280 | 1.122 | 1.190 | 1,505,874 | +0.09(+8.18%) |
Nov 29, 2022 | 1.070 | 1.110 | 1.035 | 1.100 | 1,200,463 | +0.06(+5.77%) |
Nov 28, 2022 | 1.040 | 1.060 | 1.000 | 1.040 | 757,049 | -0.02(-1.89%) |
Nov 25, 2022 | 1.050 | 1.080 | 1.030 | 1.060 | 268,852 | -0.01(-0.93%) |
Nov 23, 2022 | 1.030 | 1.090 | 1.020 | 1.070 | 517,035 | +0.03(+2.88%) |
Nov 22, 2022 | 1.020 | 1.075 | 0.9896 | 1.040 | 337,853 | +0.02(+1.96%) |
Nov 21, 2022 | 1.050 | 1.080 | 1.010 | 1.020 | 365,330 | -0.03(-2.86%) |
Nov 18, 2022 | 1.040 | 1.105 | 1.010 | 1.050 | 711,473 | -0.04(-3.67%) |
Nov 17, 2022 | 1.000 | 1.120 | 0.9601 | 1.090 | 652,045 | +0.08(+7.92%) |
Nov 16, 2022 | 1.080 | 1.090 | 0.9700 | 1.010 | 812,401 | -0.08(-7.34%) |
Nov 15, 2022 | 1.080 | 1.140 | 1.040 | 1.090 | 2,075,690 | +0.11(+10.81%) |
Nov 14, 2022 | 1.090 | 1.090 | 0.9801 | 0.9837 | 459,496 | -0.01(-0.65%) |
Nov 11, 2022 | 0.9900 | 1.100 | 0.9600 | 0.9901 | 758,694 | +0.04(+4.24%) |
Nov 10, 2022 | 0.9402 | 0.9900 | 0.8878 | 0.9498 | 492,671 | +0.09(+10.73%) |
Nov 09, 2022 | 0.8600 | 0.9000 | 0.8225 | 0.8578 | 382,822 | -0.05(-5.74%) |
Nov 08, 2022 | 0.9000 | 0.9650 | 0.8810 | 0.9100 | 284,941 | -0.01(-1.08%) |
Nov 07, 2022 | 0.9700 | 0.9699 | 0.9001 | 0.9199 | 328,416 | -0.04(-3.92%) |
Nov 04, 2022 | 0.9400 | 0.9574 | 0.9113 | 0.9574 | 373,061 | +0.08(+8.93%) |
Nov 03, 2022 | 0.8800 | 0.9136 | 0.8402 | 0.8789 | 501,233 | -0.02(-2.71%) |
Nov 02, 2022 | 0.8681 | 0.9399 | 0.8372 | 0.9034 | 467,590 | +0.04(+5.03%) |
Nov 01, 2022 | 0.9254 | 0.9600 | 0.8512 | 0.8601 | 303,360 | -0.03(-3.75%) |
Oct 31, 2022 | 0.9179 | 0.9900 | 0.8724 | 0.8936 | 314,999 | -0.01(-0.93%) |
Oct 28, 2022 | 0.8401 | 0.9200 | 0.8300 | 0.9020 | 798,653 | +0.06(+7.37%) |
Oct 27, 2022 | 0.8500 | 0.8825 | 0.8301 | 0.8401 | 197,065 | -0.02(-2.31%) |
Oct 26, 2022 | 0.8593 | 0.8880 | 0.8300 | 0.8600 | 461,069 | +0.03(+3.61%) |
Oct 25, 2022 | 0.8400 | 0.8599 | 0.8101 | 0.8300 | 308,115 | +0.00(+0.00%) |
Oct 24, 2022 | 0.9000 | 0.9000 | 0.7703 | 0.8300 | 905,244 | -0.13(-13.51%) |
Oct 21, 2022 | 0.9600 | 1.010 | 0.9500 | 0.9597 | 144,674 | -0.02(-2.06%) |
Oct 20, 2022 | 1.000 | 1.010 | 0.9601 | 0.9799 | 67,816 | -0.01(-1.01%) |
Oct 19, 2022 | 1.030 | 1.030 | 0.9700 | 0.9899 | 347,330 | -0.04(-3.89%) |
Oct 18, 2022 | 1.010 | 1.040 | 0.9600 | 1.030 | 773,649 | +0.03(+3.17%) |
Oct 17, 2022 | 1.010 | 1.020 | 0.9600 | 0.9984 | 320,548 | +0.03(+2.65%) |
Oct 14, 2022 | 0.9966 | 1.020 | 0.9466 | 0.9726 | 488,911 | -0.00(-0.23%) |
Oct 13, 2022 | 0.8773 | 1.020 | 0.8580 | 0.9748 | 864,278 | +0.07(+8.17%) |
Oct 12, 2022 | 0.9000 | 0.9200 | 0.8822 | 0.9012 | 126,531 | +0.02(+2.43%) |
Oct 11, 2022 | 0.9000 | 0.9290 | 0.8451 | 0.8798 | 295,336 | -0.05(-4.89%) |
Oct 10, 2022 | 0.9300 | 0.9800 | 0.9101 | 0.9250 | 469,045 | -0.01(-1.60%) |
Oct 07, 2022 | 0.9700 | 1.000 | 0.9230 | 0.9400 | 437,025 | -0.04(-4.07%) |
Oct 06, 2022 | 0.9800 | 1.010 | 0.9600 | 0.9799 | 191,039 | -0.02(-2.00%) |
Oct 05, 2022 | 0.9298 | 1.020 | 0.9250 | 0.9999 | 1,307,787 | +0.07(+7.52%) |
Oct 04, 2022 | 0.9000 | 0.9630 | 0.9000 | 0.9300 | 1,167,891 | +0.03(+3.33%) |
Oct 03, 2022 | 0.9300 | 0.9300 | 0.8601 | 0.9000 | 692,079 | -0.03(-3.19%) |
Sep 30, 2022 | 0.9199 | 0.9377 | 0.9001 | 0.9297 | 312,917 | +0.02(+1.73%) |
Sep 29, 2022 | 0.9600 | 0.9610 | 0.8928 | 0.9139 | 377,957 | -0.05(-4.89%) |
Sep 28, 2022 | 1.000 | 1.020 | 0.9501 | 0.9609 | 388,614 | -0.04(-3.91%) |
Sep 27, 2022 | 1.020 | 1.030 | 0.9843 | 1.000 | 365,738 | +0.00(+0.02%) |
Sep 26, 2022 | 1.020 | 1.040 | 0.9806 | 0.9998 | 208,842 | -0.01(-1.01%) |
Sep 23, 2022 | 0.9800 | 1.020 | 0.9800 | 1.010 | 739,325 | +0.00(+0.00%) |
Sep 22, 2022 | 1.030 | 1.040 | 1.000 | 1.010 | 752,510 | -0.01(-0.98%) |
Sep 21, 2022 | 1.030 | 1.060 | 1.020 | 1.020 | 475,357 | -0.02(-1.92%) |
Sep 20, 2022 | 1.050 | 1.070 | 1.030 | 1.040 | 471,640 | -0.01(-0.95%) |
Sep 19, 2022 | 1.030 | 1.050 | 1.010 | 1.050 | 392,990 | +0.04(+3.96%) |
Sep 16, 2022 | 1.070 | 1.080 | 1.000 | 1.010 | 1,726,356 | -0.08(-7.34%) |
Sep 15, 2022 | 1.130 | 1.140 | 1.070 | 1.090 | 1,285,293 | -0.01(-0.91%) |
Sep 14, 2022 | 1.200 | 1.200 | 1.100 | 1.100 | 1,311,691 | -0.08(-6.78%) |
Sep 13, 2022 | 1.270 | 1.280 | 1.170 | 1.180 | 1,247,837 | -0.12(-9.23%) |
Sep 12, 2022 | 1.240 | 1.300 | 1.230 | 1.300 | 311,138 | +0.06(+4.84%) |
Sep 09, 2022 | 1.240 | 1.255 | 1.195 | 1.240 | 621,278 | +0.04(+3.33%) |
Sep 08, 2022 | 1.180 | 1.230 | 1.170 | 1.200 | 575,466 | +0.00(+0.00%) |
Sep 07, 2022 | 1.210 | 1.230 | 1.190 | 1.200 | 418,871 | -0.03(-2.44%) |
Sep 06, 2022 | 1.240 | 1.240 | 1.200 | 1.230 | 1,052,371 | -0.04(-3.15%) |
Sep 02, 2022 | 1.270 | 1.295 | 1.220 | 1.270 | 395,310 | -0.02(-1.55%) |
Sep 01, 2022 | 1.280 | 1.300 | 1.240 | 1.290 | 522,817 | -0.03(-2.27%) |
Aug 31, 2022 | 1.260 | 1.320 | 1.260 | 1.320 | 1,024,781 | +0.02(+1.54%) |
Aug 30, 2022 | 1.360 | 1.400 | 1.270 | 1.300 | 1,110,787 | -0.08(-5.80%) |
Aug 29, 2022 | 1.380 | 1.409 | 1.325 | 1.380 | 1,012,165 | +0.00(+0.00%) |
Aug 26, 2022 | 1.520 | 1.550 | 1.370 | 1.380 | 1,850,493 | -0.01(-0.72%) |
Aug 25, 2022 | 1.420 | 1.480 | 1.360 | 1.390 | 1,411,824 | -0.02(-1.42%) |
Aug 24, 2022 | 1.380 | 1.450 | 1.380 | 1.410 | 605,137 | +0.00(+0.00%) |
Aug 23, 2022 | 1.420 | 1.480 | 1.360 | 1.410 | 628,462 | +0.01(+0.71%) |
Aug 22, 2022 | 1.440 | 1.470 | 1.380 | 1.400 | 671,928 | -0.04(-2.78%) |
Aug 19, 2022 | 1.530 | 1.530 | 1.430 | 1.440 | 1,082,944 | -0.10(-6.49%) |
Aug 18, 2022 | 1.580 | 1.600 | 1.520 | 1.540 | 922,202 | +0.00(+0.00%) |
Aug 17, 2022 | 1.670 | 1.690 | 1.530 | 1.540 | 1,391,978 | -0.13(-7.78%) |
Aug 16, 2022 | 1.690 | 1.700 | 1.620 | 1.670 | 655,255 | -0.05(-2.91%) |
Aug 15, 2022 | 1.750 | 1.770 | 1.690 | 1.720 | 434,737 | -0.05(-2.82%) |
Aug 12, 2022 | 1.780 | 1.810 | 1.710 | 1.770 | 467,815 | +0.00(+0.00%) |
Aug 11, 2022 | 1.840 | 1.920 | 1.730 | 1.770 | 998,212 | -0.03(-1.67%) |
Aug 10, 2022 | 1.750 | 1.820 | 1.710 | 1.800 | 540,971 | +0.05(+2.86%) |
Aug 09, 2022 | 1.800 | 1.820 | 1.700 | 1.750 | 867,469 | -0.08(-4.37%) |
Aug 08, 2022 | 1.850 | 1.890 | 1.800 | 1.830 | 533,662 | -0.03(-1.61%) |
Aug 05, 2022 | 1.870 | 1.880 | 1.770 | 1.860 | 1,349,868 | -0.02(-1.06%) |
Aug 04, 2022 | 1.880 | 1.980 | 1.870 | 1.880 | 908,537 | +0.04(+2.17%) |
Aug 03, 2022 | 1.750 | 1.850 | 1.710 | 1.840 | 850,537 | +0.10(+5.75%) |
Aug 02, 2022 | 1.710 | 1.750 | 1.650 | 1.740 | 1,241,071 | +0.04(+2.35%) |
Aug 01, 2022 | 1.810 | 1.820 | 1.680 | 1.700 | 1,131,595 | -0.11(-6.08%) |
Jul 29, 2022 | 1.810 | 1.880 | 1.760 | 1.810 | 854,141 | -0.01(-0.55%) |
Jul 28, 2022 | 1.980 | 1.990 | 1.810 | 1.820 | 1,325,891 | -0.18(-9.00%) |
Jul 27, 2022 | 2.000 | 2.030 | 1.920 | 2.000 | 672,572 | +0.02(+1.01%) |
Jul 26, 2022 | 2.010 | 2.030 | 1.900 | 1.980 | 911,796 | -0.03(-1.49%) |
Jul 25, 2022 | 2.120 | 2.160 | 1.980 | 2.010 | 1,242,438 | -0.05(-2.43%) |
Jul 22, 2022 | 2.200 | 2.245 | 2.060 | 2.060 | 931,807 | -0.21(-9.25%) |
Jul 21, 2022 | 2.170 | 2.310 | 2.170 | 2.270 | 809,163 | +0.10(+4.61%) |
Jul 20, 2022 | 2.150 | 2.280 | 2.130 | 2.170 | 845,167 | -0.02(-0.91%) |
Jul 19, 2022 | 2.020 | 2.210 | 1.960 | 2.190 | 1,915,669 | +0.18(+8.96%) |
Jul 18, 2022 | 2.160 | 2.280 | 2.005 | 2.010 | 1,179,481 | -0.10(-4.74%) |
Jul 15, 2022 | 2.060 | 2.110 | 1.960 | 2.110 | 982,631 | +0.07(+3.43%) |
Jul 14, 2022 | 2.100 | 2.100 | 1.970 | 2.040 | 806,477 | -0.05(-2.39%) |
Jul 13, 2022 | 2.130 | 2.210 | 2.050 | 2.090 | 804,165 | -0.12(-5.43%) |
Jul 12, 2022 | 2.200 | 2.290 | 2.150 | 2.210 | 592,062 | +0.06(+2.79%) |
Jul 11, 2022 | 2.310 | 2.320 | 2.140 | 2.150 | 1,029,614 | -0.23(-9.66%) |
Jul 08, 2022 | 2.370 | 2.440 | 2.285 | 2.380 | 1,005,532 | -0.01(-0.42%) |
Jul 07, 2022 | 2.440 | 2.460 | 2.260 | 2.390 | 1,612,665 | +0.00(+0.00%) |
Jul 06, 2022 | 2.500 | 2.535 | 2.365 | 2.390 | 911,447 | -0.17(-6.64%) |
Jul 05, 2022 | 2.480 | 2.655 | 2.450 | 2.560 | 1,509,284 | -0.01(-0.39%) |
Jul 01, 2022 | 2.580 | 2.725 | 2.510 | 2.570 | 532,021 | -0.05(-1.91%) |
Jun 30, 2022 | 2.600 | 2.620 | 2.480 | 2.620 | 870,165 | -0.08(-2.96%) |
Jun 29, 2022 | 2.640 | 2.730 | 2.610 | 2.700 | 538,466 | -0.06(-2.17%) |
Jun 28, 2022 | 2.740 | 2.850 | 2.660 | 2.760 | 797,912 | -0.01(-0.36%) |
Jun 27, 2022 | 2.610 | 2.770 | 2.470 | 2.770 | 1,654,432 | +0.24(+9.49%) |
Jun 24, 2022 | 2.580 | 2.635 | 2.425 | 2.530 | 1,201,770 | +0.07(+2.85%) |
Jun 23, 2022 | 2.310 | 2.480 | 2.280 | 2.460 | 1,112,654 | +0.16(+6.96%) |
Jun 22, 2022 | 2.270 | 2.450 | 2.270 | 2.300 | 1,107,353 | -0.16(-6.50%) |
Jun 21, 2022 | 2.320 | 2.510 | 2.230 | 2.460 | 1,630,192 | +0.21(+9.33%) |
Jun 17, 2022 | 2.260 | 2.370 | 2.010 | 2.250 | 8,888,001 | +0.07(+3.21%) |
Jun 16, 2022 | 2.330 | 2.380 | 2.080 | 2.180 | 2,767,315 | -0.24(-9.92%) |
Jun 15, 2022 | 2.790 | 2.910 | 2.280 | 2.420 | 3,399,980 | -0.54(-18.24%) |
Jun 14, 2022 | 3.140 | 3.210 | 2.930 | 2.960 | 1,358,027 | -0.07(-2.31%) |
Jun 13, 2022 | 2.920 | 3.150 | 2.920 | 3.030 | 1,460,803 | -0.09(-2.88%) |
Jun 10, 2022 | 2.950 | 3.270 | 2.950 | 3.120 | 964,593 | +0.09(+2.97%) |
Jun 09, 2022 | 3.030 | 3.180 | 2.930 | 3.030 | 1,655,880 | -0.13(-4.11%) |
Jun 08, 2022 | 3.250 | 3.350 | 2.950 | 3.160 | 1,587,915 | -0.01(-0.32%) |
Jun 07, 2022 | 3.250 | 3.420 | 3.060 | 3.170 | 3,265,037 | +0.20(+6.73%) |
Jun 06, 2022 | 3.020 | 3.160 | 2.940 | 2.970 | 2,071,863 | +0.08(+2.77%) |
Jun 03, 2022 | 2.620 | 2.935 | 2.550 | 2.890 | 1,568,998 | +0.20(+7.43%) |
Jun 02, 2022 | 2.420 | 2.820 | 2.410 | 2.690 | 2,067,466 | +0.24(+9.80%) |
Jun 01, 2022 | 2.460 | 2.595 | 2.410 | 2.450 | 2,476,868 | -0.11(-4.30%) |
May 31, 2022 | 2.760 | 2.770 | 2.410 | 2.560 | 7,859,093 | -0.12(-4.48%) |
May 27, 2022 | 2.590 | 2.680 | 2.560 | 2.680 | 907,852 | +0.09(+3.47%) |
May 26, 2022 | 2.410 | 2.610 | 2.400 | 2.590 | 804,449 | +0.17(+7.02%) |
May 25, 2022 | 2.270 | 2.445 | 2.270 | 2.420 | 1,193,992 | +0.17(+7.56%) |
May 24, 2022 | 2.380 | 2.415 | 2.220 | 2.250 | 1,233,074 | -0.22(-8.91%) |
May 23, 2022 | 2.560 | 2.640 | 2.440 | 2.470 | 1,323,549 | -0.12(-4.63%) |
May 20, 2022 | 2.680 | 2.770 | 2.520 | 2.590 | 1,661,923 | -0.05(-1.89%) |
May 19, 2022 | 2.610 | 2.780 | 2.600 | 2.640 | 1,738,581 | +0.08(+3.13%) |
May 18, 2022 | 2.590 | 2.835 | 2.520 | 2.560 | 1,521,415 | -0.16(-5.88%) |
May 17, 2022 | 2.710 | 2.918 | 2.640 | 2.720 | 1,367,309 | +0.13(+5.02%) |
May 16, 2022 | 2.420 | 2.700 | 2.420 | 2.590 | 1,854,505 | +0.05(+1.97%) |
May 13, 2022 | 2.220 | 2.610 | 2.220 | 2.540 | 2,049,487 | +0.41(+19.25%) |
May 12, 2022 | 2.000 | 2.225 | 1.930 | 2.130 | 1,259,247 | +0.14(+7.04%) |
May 11, 2022 | 2.080 | 2.180 | 1.950 | 1.990 | 1,388,320 | -0.11(-5.24%) |
May 10, 2022 | 2.110 | 2.200 | 1.960 | 2.100 | 1,212,616 | +0.08(+3.96%) |
May 09, 2022 | 2.170 | 2.200 | 2.000 | 2.020 | 1,385,234 | -0.22(-9.82%) |
May 06, 2022 | 2.420 | 2.440 | 2.230 | 2.240 | 1,670,655 | -0.20(-8.20%) |
May 05, 2022 | 2.600 | 2.620 | 2.330 | 2.440 | 1,640,822 | -0.25(-9.29%) |
May 04, 2022 | 2.660 | 2.740 | 2.510 | 2.690 | 1,796,036 | -0.05(-1.82%) |
May 03, 2022 | 2.560 | 2.775 | 2.560 | 2.740 | 1,270,233 | +0.07(+2.62%) |
May 02, 2022 | 2.410 | 2.716 | 2.390 | 2.670 | 1,258,854 | +0.19(+7.66%) |
Apr 29, 2022 | 2.650 | 2.710 | 2.445 | 2.480 | 918,576 | +0.02(+0.81%) |
Apr 28, 2022 | 2.370 | 2.500 | 2.290 | 2.460 | 913,724 | +0.11(+4.68%) |
Apr 27, 2022 | 2.590 | 2.640 | 2.350 | 2.350 | 1,544,313 | -0.17(-6.75%) |
Apr 26, 2022 | 2.580 | 2.580 | 2.430 | 2.520 | 486,640 | -0.04(-1.56%) |
Apr 25, 2022 | 2.620 | 2.650 | 2.460 | 2.560 | 1,635,128 | -0.21(-7.58%) |
Apr 22, 2022 | 2.630 | 2.830 | 2.590 | 2.770 | 1,293,824 | +0.14(+5.32%) |
Apr 21, 2022 | 2.820 | 2.911 | 2.590 | 2.630 | 1,348,959 | -0.25(-8.68%) |
Apr 20, 2022 | 2.990 | 3.000 | 2.795 | 2.880 | 1,488,946 | -0.14(-4.64%) |
Apr 19, 2022 | 2.850 | 3.080 | 2.840 | 3.020 | 832,065 | +0.07(+2.37%) |
Apr 18, 2022 | 2.900 | 3.030 | 2.650 | 2.950 | 1,214,910 | -0.03(-1.01%) |
Apr 14, 2022 | 3.040 | 3.070 | 2.950 | 2.980 | 658,246 | -0.06(-1.97%) |
Apr 13, 2022 | 2.980 | 3.070 | 2.950 | 3.040 | 757,721 | +0.10(+3.40%) |
Apr 12, 2022 | 3.040 | 3.142 | 2.940 | 2.940 | 1,172,241 | -0.07(-2.33%) |
Apr 11, 2022 | 2.920 | 3.070 | 2.900 | 3.010 | 1,006,521 | +0.07(+2.38%) |
Apr 08, 2022 | 2.950 | 3.060 | 2.920 | 2.940 | 1,708,220 | -0.03(-1.01%) |
Apr 07, 2022 | 3.110 | 3.170 | 2.920 | 2.970 | 1,304,057 | -0.11(-3.57%) |
Apr 06, 2022 | 3.100 | 3.200 | 3.050 | 3.080 | 1,162,909 | -0.08(-2.53%) |
Apr 05, 2022 | 3.520 | 3.560 | 3.140 | 3.160 | 1,632,712 | -0.41(-11.48%) |
Apr 04, 2022 | 3.340 | 3.585 | 3.340 | 3.570 | 4,146,646 | +0.42(+13.33%) |
Apr 01, 2022 | 3.260 | 3.483 | 3.090 | 3.150 | 1,449,407 | +0.19(+6.42%) |
Mar 31, 2022 | 3.180 | 3.180 | 2.950 | 2.960 | 1,418,761 | -0.26(-8.07%) |
Mar 30, 2022 | 3.340 | 3.450 | 3.180 | 3.220 | 1,181,122 | -0.19(-5.57%) |
Mar 29, 2022 | 3.370 | 3.590 | 3.305 | 3.410 | 2,007,967 | +0.22(+6.90%) |
Mar 28, 2022 | 3.390 | 3.461 | 3.060 | 3.190 | 2,302,304 | -0.05(-1.54%) |
Mar 25, 2022 | 3.380 | 3.500 | 3.190 | 3.240 | 1,266,090 | -0.40(-10.99%) |
Mar 24, 2022 | 3.700 | 3.885 | 3.500 | 3.640 | 1,403,076 | -0.13(-3.45%) |
Mar 23, 2022 | 3.650 | 3.940 | 3.450 | 3.770 | 1,922,277 | +0.07(+1.89%) |
Mar 22, 2022 | 3.880 | 4.520 | 3.630 | 3.700 | 4,233,649 | +0.09(+2.49%) |
Mar 21, 2022 | 3.500 | 3.820 | 3.500 | 3.610 | 3,201,019 | -0.19(-5.00%) |
Mar 18, 2022 | 2.880 | 3.970 | 2.855 | 3.800 | 7,598,014 | +0.99(+35.23%) |
Mar 17, 2022 | 2.690 | 3.150 | 2.650 | 2.810 | 4,831,063 | -0.14(-4.75%) |
Mar 16, 2022 | 2.600 | 2.950 | 2.370 | 2.950 | 9,306,643 | +0.96(+48.24%) |
Mar 15, 2022 | 2.100 | 2.390 | 1.750 | 1.990 | 7,426,386 | -0.21(-9.55%) |
Mar 14, 2022 | 2.360 | 2.410 | 2.070 | 2.200 | 4,326,890 | -0.26(-10.57%) |
Mar 11, 2022 | 3.700 | 3.700 | 2.419 | 2.460 | 3,927,800 | -1.16(-32.04%) |
Mar 10, 2022 | 3.670 | 3.620 | 1,566,292 | -0.35(-8.82%) | ||
Mar 09, 2022 | 3.610 | 3.985 | 3.560 | 3.970 | 2,229,373 | +0.52(+15.07%) |
Mar 08, 2022 | 3.720 | 3.730 | 3.370 | 3.450 | 2,063,933 | -0.19(-5.22%) |
Mar 07, 2022 | 3.860 | 4.300 | 3.620 | 3.640 | 3,154,308 | -0.25(-6.43%) |
Mar 04, 2022 | 4.510 | 4.710 | 3.830 | 3.890 | 2,503,252 | -0.46(-10.57%) |
Mar 03, 2022 | 5.170 | 5.170 | 4.060 | 4.350 | 1,982,746 | -0.79(-15.37%) |
Mar 02, 2022 | 5.280 | 5.360 | 5.140 | 5.140 | 897,187 | -0.16(-3.02%) |
Mar 01, 2022 | 5.410 | 5.580 | 5.245 | 5.300 | 605,193 | -0.10(-1.85%) |
Feb 28, 2022 | 5.320 | 5.590 | 5.195 | 5.400 | 831,854 | -0.09(-1.64%) |
Feb 25, 2022 | 5.140 | 5.510 | 5.320 | 5.490 | 1,053,024 | +0.30(+5.78%) |
Feb 24, 2022 | 4.650 | 5.250 | 4.650 | 5.190 | 1,596,568 | +0.20(+4.01%) |
Feb 23, 2022 | 5.420 | 5.469 | 4.975 | 4.990 | 1,259,792 | -0.31(-5.85%) |
Feb 22, 2022 | 5.440 | 5.530 | 5.235 | 5.300 | 1,160,857 | -0.40(-7.02%) |
Feb 18, 2022 | 5.700 | 0 | -0.23(-3.88%) | |||
Feb 17, 2022 | 6.240 | 6.400 | 5.860 | 5.930 | 861,301 | -0.35(-5.57%) |
Feb 16, 2022 | 6.400 | 6.430 | 6.170 | 6.280 | 905,960 | -0.22(-3.38%) |
Feb 15, 2022 | 5.950 | 6.500 | 5.940 | 6.500 | 1,001,561 | +0.70(+12.07%) |
Feb 14, 2022 | 6.040 | 6.130 | 5.790 | 5.800 | 1,091,796 | -0.26(-4.29%) |
Feb 11, 2022 | 6.450 | 6.650 | 6.000 | 6.060 | 1,447,718 | -0.45(-6.91%) |
Feb 10, 2022 | 6.040 | 6.700 | 6.040 | 6.510 | 2,089,944 | +0.25(+3.99%) |
Feb 09, 2022 | 6.050 | 6.380 | 5.950 | 6.260 | 1,944,954 | +0.22(+3.64%) |
Feb 08, 2022 | 5.810 | 6.050 | 5.690 | 6.040 | 1,681,835 | +0.18(+3.07%) |
Feb 07, 2022 | 5.450 | 5.890 | 5.430 | 5.860 | 1,450,511 | +0.34(+6.16%) |
Feb 04, 2022 | 5.310 | 5.570 | 5.250 | 5.520 | 800,736 | +0.21(+3.95%) |
Feb 03, 2022 | 5.160 | 5.310 | 899,548 | +0.01(+0.19%) | ||
Feb 02, 2022 | 5.680 | 5.680 | 5.220 | 5.300 | 732,280 | -0.35(-6.19%) |