Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.8400 | 0.8599 | 0.7981 | 0.8285 | 75,739 | +0.02(+2.42%) |
Nov 29, 2022 | 0.8245 | 0.8460 | 0.8000 | 0.8089 | 46,628 | -0.04(-4.84%) |
Nov 28, 2022 | 0.8300 | 0.8900 | 0.8016 | 0.8500 | 135,504 | +0.02(+2.41%) |
Nov 25, 2022 | 0.8250 | 0.8500 | 0.7903 | 0.8300 | 38,489 | +0.01(+1.22%) |
Nov 23, 2022 | 0.8499 | 0.8499 | 0.8200 | 0.8200 | 47,434 | -0.03(-3.60%) |
Nov 22, 2022 | 0.8608 | 0.8999 | 0.8400 | 0.8506 | 34,017 | +0.00(+0.07%) |
Nov 21, 2022 | 0.9024 | 0.9024 | 0.8500 | 0.8500 | 36,820 | -0.07(-7.61%) |
Nov 18, 2022 | 0.8700 | 0.9800 | 0.8474 | 0.9200 | 70,700 | +0.04(+4.55%) |
Nov 17, 2022 | 0.8911 | 0.9108 | 0.8600 | 0.8800 | 54,199 | -0.01(-1.23%) |
Nov 16, 2022 | 0.9800 | 0.9800 | 0.8752 | 0.8910 | 50,279 | -0.02(-2.09%) |
Nov 15, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 42,569 | +0.02(+2.25%) |
Nov 14, 2022 | 0.9200 | 0.9377 | 0.8900 | 0.8900 | 46,899 | -0.03(-3.26%) |
Nov 11, 2022 | 0.9000 | 0.9213 | 0.8600 | 0.9200 | 28,645 | +0.00(+0.01%) |
Nov 10, 2022 | 0.9107 | 0.9373 | 0.8567 | 0.9199 | 22,453 | +0.02(+2.20%) |
Nov 09, 2022 | 0.8900 | 0.9054 | 0.8301 | 0.9001 | 95,396 | -0.01(-1.27%) |
Nov 08, 2022 | 0.9450 | 0.9972 | 0.8443 | 0.9117 | 115,465 | -0.03(-3.22%) |
Nov 07, 2022 | 1.000 | 1.000 | 0.8900 | 0.9420 | 59,928 | -0.00(-0.42%) |
Nov 04, 2022 | 0.9400 | 0.9975 | 0.9238 | 0.9460 | 45,767 | +0.01(+1.27%) |
Nov 03, 2022 | 1.010 | 1.010 | 0.9327 | 0.9341 | 28,569 | -0.06(-5.88%) |
Nov 02, 2022 | 1.010 | 1.030 | 0.9410 | 0.9925 | 74,926 | -0.02(-1.73%) |
Nov 01, 2022 | 1.040 | 1.040 | 1.000 | 1.010 | 31,892 | -0.04(-3.81%) |
Oct 31, 2022 | 1.020 | 1.070 | 1.000 | 1.050 | 30,069 | -0.00(-0.47%) |
Oct 28, 2022 | 1.030 | 1.070 | 1.000 | 1.055 | 28,451 | -0.01(-0.47%) |
Oct 27, 2022 | 1.040 | 1.110 | 1.020 | 1.060 | 48,577 | -0.01(-0.93%) |
Oct 26, 2022 | 0.9900 | 1.220 | 0.9801 | 1.070 | 369,524 | +0.08(+8.09%) |
Oct 25, 2022 | 0.9200 | 0.9999 | 0.9200 | 0.9899 | 25,807 | +0.06(+7.02%) |
Oct 24, 2022 | 0.9600 | 0.9801 | 0.9100 | 0.9250 | 30,747 | -0.06(-6.57%) |
Oct 21, 2022 | 0.9600 | 0.9976 | 0.9400 | 0.9900 | 37,826 | +0.03(+3.18%) |
Oct 20, 2022 | 0.9870 | 1.020 | 0.9540 | 0.9595 | 16,890 | +0.01(+0.98%) |
Oct 19, 2022 | 0.9800 | 1.015 | 0.9500 | 0.9502 | 51,671 | -0.01(-1.12%) |
Oct 18, 2022 | 1.040 | 1.060 | 0.9400 | 0.9610 | 81,691 | -0.06(-5.78%) |
Oct 17, 2022 | 1.060 | 1.060 | 0.9900 | 1.020 | 38,297 | +0.02(+2.00%) |
Oct 14, 2022 | 1.040 | 1.040 | 1.000 | 1.000 | 40,429 | -0.04(-3.85%) |
Oct 13, 2022 | 1.020 | 1.050 | 1.000 | 1.040 | 22,521 | -0.01(-0.95%) |
Oct 12, 2022 | 1.070 | 1.083 | 1.007 | 1.050 | 49,615 | +0.01(+0.96%) |
Oct 11, 2022 | 1.080 | 1.080 | 1.000 | 1.040 | 32,135 | -0.03(-2.80%) |
Oct 10, 2022 | 1.040 | 1.080 | 1.002 | 1.070 | 41,308 | +0.03(+2.88%) |
Oct 07, 2022 | 1.060 | 1.100 | 1.040 | 1.040 | 23,517 | -0.03(-2.80%) |
Oct 06, 2022 | 1.100 | 1.130 | 1.070 | 1.070 | 31,253 | -0.07(-6.14%) |
Oct 05, 2022 | 1.200 | 1.200 | 1.090 | 1.140 | 17,020 | -0.05(-4.20%) |
Oct 04, 2022 | 1.120 | 1.200 | 1.120 | 1.190 | 58,922 | +0.07(+6.25%) |
Oct 03, 2022 | 1.100 | 1.130 | 1.041 | 1.120 | 26,894 | +0.06(+5.66%) |
Sep 30, 2022 | 1.020 | 1.100 | 1.010 | 1.060 | 48,323 | +0.02(+1.92%) |
Sep 29, 2022 | 1.090 | 1.100 | 1.030 | 1.040 | 42,668 | -0.07(-6.31%) |
Sep 28, 2022 | 1.060 | 1.140 | 1.036 | 1.110 | 63,631 | +0.03(+2.78%) |
Sep 27, 2022 | 1.110 | 1.120 | 1.045 | 1.080 | 85,516 | +0.00(+0.00%) |
Sep 26, 2022 | 1.010 | 1.133 | 1.010 | 1.080 | 77,831 | +0.02(+1.89%) |
Sep 23, 2022 | 1.050 | 1.070 | 0.9598 | 1.060 | 233,613 | -0.02(-1.85%) |
Sep 22, 2022 | 1.180 | 1.190 | 1.070 | 1.080 | 136,344 | -0.10(-8.47%) |
Sep 21, 2022 | 1.280 | 1.300 | 1.160 | 1.180 | 96,578 | -0.09(-7.09%) |
Sep 20, 2022 | 1.270 | 1.280 | 1.250 | 1.270 | 39,715 | -0.02(-1.55%) |
Sep 19, 2022 | 1.380 | 1.400 | 1.290 | 1.290 | 43,320 | -0.07(-5.15%) |
Sep 16, 2022 | 1.450 | 1.480 | 1.360 | 1.360 | 62,153 | -0.08(-5.56%) |
Sep 15, 2022 | 1.390 | 1.466 | 1.357 | 1.440 | 66,832 | +0.06(+4.35%) |
Sep 14, 2022 | 1.400 | 1.410 | 1.350 | 1.380 | 83,188 | -0.03(-2.13%) |
Sep 13, 2022 | 1.520 | 1.520 | 1.380 | 1.410 | 140,917 | -0.11(-7.24%) |
Sep 12, 2022 | 1.480 | 1.560 | 1.480 | 1.520 | 120,935 | +0.03(+2.01%) |
Sep 09, 2022 | 1.550 | 1.580 | 1.460 | 1.490 | 172,171 | -0.05(-3.25%) |
Sep 08, 2022 | 1.420 | 1.580 | 1.410 | 1.540 | 328,065 | +0.12(+8.45%) |
Sep 07, 2022 | 1.360 | 1.470 | 1.330 | 1.420 | 83,111 | +0.02(+1.43%) |
Sep 06, 2022 | 1.340 | 1.430 | 1.280 | 1.400 | 211,326 | +0.04(+2.94%) |
Sep 02, 2022 | 1.490 | 1.490 | 1.350 | 1.360 | 177,171 | -0.12(-8.11%) |
Sep 01, 2022 | 1.480 | 1.498 | 1.340 | 1.480 | 491,256 | -0.10(-6.33%) |
Aug 31, 2022 | 1.510 | 1.605 | 1.400 | 1.580 | 1,181,512 | +0.08(+5.33%) |
Aug 30, 2022 | 1.740 | 1.760 | 1.480 | 1.500 | 3,750,387 | -0.50(-25.00%) |
Aug 29, 2022 | 2.440 | 2.500 | 1.930 | 2.000 | 51,480,640 | +0.31(+18.34%) |
Aug 26, 2022 | 1.290 | 2.030 | 1.290 | 1.690 | 38,380,312 | +0.48(+39.67%) |
Aug 25, 2022 | 1.110 | 1.220 | 1.110 | 1.210 | 183,993 | +0.08(+7.56%) |
Aug 24, 2022 | 1.120 | 1.170 | 1.100 | 1.125 | 44,702 | +0.00(+0.45%) |
Aug 23, 2022 | 1.050 | 1.202 | 1.050 | 1.120 | 231,098 | -0.01(-0.88%) |
Aug 22, 2022 | 1.160 | 1.180 | 1.070 | 1.130 | 103,839 | -0.07(-5.83%) |
Aug 19, 2022 | 1.380 | 1.380 | 1.200 | 1.200 | 100,975 | -0.18(-13.04%) |
Aug 18, 2022 | 1.340 | 1.430 | 1.330 | 1.380 | 48,568 | +0.02(+1.47%) |
Aug 17, 2022 | 1.420 | 1.437 | 1.320 | 1.360 | 69,562 | -0.09(-6.21%) |
Aug 16, 2022 | 1.600 | 1.613 | 1.420 | 1.450 | 125,027 | -0.19(-11.59%) |
Aug 15, 2022 | 1.660 | 1.690 | 1.580 | 1.640 | 112,587 | -0.03(-1.80%) |
Aug 12, 2022 | 1.740 | 1.740 | 1.600 | 1.670 | 60,767 | -0.01(-0.60%) |
Aug 11, 2022 | 1.660 | 1.680 | 1.580 | 1.680 | 126,713 | +0.07(+4.35%) |
Aug 10, 2022 | 1.580 | 1.624 | 1.500 | 1.610 | 81,116 | +0.04(+2.55%) |
Aug 09, 2022 | 1.620 | 1.670 | 1.550 | 1.570 | 101,160 | -0.05(-3.09%) |
Aug 08, 2022 | 1.570 | 1.680 | 1.530 | 1.620 | 234,090 | +0.07(+4.52%) |
Aug 05, 2022 | 1.520 | 1.600 | 1.455 | 1.550 | 80,069 | -0.01(-0.64%) |
Aug 04, 2022 | 1.470 | 1.600 | 1.470 | 1.560 | 115,840 | +0.04(+2.63%) |
Aug 03, 2022 | 1.470 | 1.540 | 1.430 | 1.520 | 122,191 | +0.04(+2.70%) |
Aug 02, 2022 | 1.450 | 1.529 | 1.450 | 1.480 | 84,776 | -0.01(-0.67%) |
Aug 01, 2022 | 1.470 | 1.500 | 1.420 | 1.490 | 48,710 | -0.01(-0.67%) |
Jul 29, 2022 | 1.510 | 1.550 | 1.450 | 1.500 | 116,876 | -0.01(-0.66%) |
Jul 28, 2022 | 1.420 | 1.580 | 1.400 | 1.510 | 524,074 | +0.05(+3.42%) |
Jul 27, 2022 | 1.410 | 1.499 | 1.350 | 1.460 | 210,337 | +0.05(+3.55%) |
Jul 26, 2022 | 1.510 | 1.510 | 1.380 | 1.410 | 126,003 | -0.11(-7.24%) |
Jul 25, 2022 | 1.350 | 1.530 | 1.230 | 1.520 | 430,327 | +0.13(+9.35%) |
Jul 22, 2022 | 1.380 | 1.455 | 1.310 | 1.390 | 389,139 | -0.02(-1.42%) |
Jul 21, 2022 | 1.460 | 1.560 | 1.282 | 1.410 | 1,203,043 | -0.04(-2.76%) |
Jul 20, 2022 | 1.180 | 1.630 | 1.180 | 1.450 | 2,410,322 | +0.28(+23.93%) |
Jul 19, 2022 | 1.100 | 1.195 | 1.040 | 1.170 | 718,615 | +0.09(+8.33%) |
Jul 18, 2022 | 1.100 | 1.163 | 1.050 | 1.080 | 331,246 | -0.01(-0.92%) |
Jul 15, 2022 | 1.110 | 1.120 | 1.030 | 1.090 | 169,183 | -0.02(-1.80%) |
Jul 14, 2022 | 1.080 | 1.170 | 1.030 | 1.110 | 655,854 | -0.04(-3.48%) |
Jul 13, 2022 | 0.9900 | 1.390 | 0.9505 | 1.150 | 11,486,511 | +0.25(+27.72%) |
Jul 12, 2022 | 0.9300 | 0.9547 | 0.8699 | 0.9004 | 38,102 | -0.02(-2.23%) |
Jul 11, 2022 | 0.9600 | 0.9700 | 0.9010 | 0.9209 | 43,650 | -0.05(-5.16%) |
Jul 08, 2022 | 0.9500 | 1.083 | 0.9020 | 0.9710 | 140,497 | +0.06(+6.70%) |
Jul 07, 2022 | 0.9000 | 0.9750 | 0.8904 | 0.9100 | 107,086 | +0.01(+1.11%) |
Jul 06, 2022 | 0.9056 | 0.9219 | 0.8700 | 0.9000 | 36,472 | +0.04(+4.35%) |
Jul 05, 2022 | 0.9000 | 0.9000 | 0.8535 | 0.8625 | 34,634 | -0.03(-3.09%) |
Jul 01, 2022 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | 26,436 | +0.01(+0.85%) |
Jun 30, 2022 | 0.8400 | 0.8825 | 0.8300 | 0.8825 | 22,193 | +0.02(+2.38%) |
Jun 29, 2022 | 0.8536 | 0.9300 | 0.8500 | 0.8620 | 32,909 | -0.04(-4.75%) |
Jun 28, 2022 | 0.8700 | 0.9300 | 0.8607 | 0.9050 | 62,181 | +0.03(+2.84%) |
Jun 27, 2022 | 0.9100 | 0.9500 | 0.8800 | 0.8800 | 45,968 | -0.02(-2.22%) |
Jun 24, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9000 | 45,814 | -0.01(-0.55%) |
Jun 23, 2022 | 0.9001 | 0.9800 | 0.9000 | 0.9050 | 40,915 | -0.00(-0.28%) |
Jun 22, 2022 | 0.9500 | 0.9657 | 0.9075 | 0.9075 | 54,905 | -0.04(-4.55%) |
Jun 21, 2022 | 0.9783 | 0.9979 | 0.9500 | 0.9508 | 40,724 | +0.04(+3.98%) |
Jun 17, 2022 | 1.030 | 1.090 | 0.9144 | 0.9144 | 129,757 | -0.06(-5.96%) |
Jun 16, 2022 | 0.9251 | 1.030 | 0.9000 | 0.9724 | 33,577 | +0.03(+3.15%) |
Jun 15, 2022 | 0.8942 | 0.9609 | 0.8902 | 0.9427 | 48,193 | +0.05(+5.66%) |
Jun 14, 2022 | 0.9300 | 0.9800 | 0.8900 | 0.8922 | 67,156 | -0.04(-4.03%) |
Jun 13, 2022 | 0.9941 | 1.020 | 0.9000 | 0.9297 | 97,482 | -0.13(-12.29%) |
Jun 10, 2022 | 1.040 | 1.090 | 1.000 | 1.060 | 28,807 | -0.03(-2.75%) |
Jun 09, 2022 | 1.150 | 1.150 | 1.070 | 1.090 | 48,024 | -0.03(-2.68%) |
Jun 08, 2022 | 1.030 | 1.120 | 1.020 | 1.120 | 68,572 | +0.09(+8.74%) |
Jun 07, 2022 | 1.070 | 1.070 | 0.9879 | 1.030 | 76,009 | +0.04(+3.52%) |
Jun 06, 2022 | 1.060 | 1.060 | 0.9622 | 0.9950 | 79,560 | -0.04(-3.40%) |
Jun 03, 2022 | 1.010 | 1.030 | 0.9732 | 1.030 | 47,658 | +0.00(+0.00%) |
Jun 02, 2022 | 1.030 | 1.040 | 0.9612 | 1.030 | 95,042 | +0.01(+0.98%) |
Jun 01, 2022 | 1.030 | 1.074 | 0.9601 | 1.020 | 68,830 | -0.01(-0.97%) |
May 31, 2022 | 1.100 | 1.180 | 1.000 | 1.030 | 224,746 | -0.03(-2.83%) |
May 27, 2022 | 0.9800 | 1.060 | 0.9651 | 1.060 | 327,398 | +0.08(+8.08%) |
May 26, 2022 | 0.9800 | 1.030 | 0.9600 | 0.9808 | 320,168 | -0.01(-0.93%) |
May 25, 2022 | 1.060 | 1.070 | 0.9858 | 0.9900 | 216,316 | -0.08(-7.48%) |
May 24, 2022 | 1.110 | 1.135 | 1.060 | 1.070 | 41,106 | -0.07(-6.14%) |
May 23, 2022 | 1.120 | 1.190 | 1.060 | 1.140 | 49,424 | -0.01(-0.87%) |
May 20, 2022 | 1.200 | 1.260 | 1.070 | 1.150 | 90,088 | -0.04(-2.95%) |
May 19, 2022 | 1.180 | 1.250 | 1.110 | 1.185 | 48,292 | +0.01(+0.42%) |
May 18, 2022 | 1.240 | 1.259 | 1.175 | 1.180 | 35,255 | -0.09(-7.09%) |
May 17, 2022 | 1.300 | 1.330 | 1.250 | 1.270 | 40,283 | +0.10(+8.55%) |
May 16, 2022 | 1.190 | 1.190 | 1.150 | 1.170 | 58,183 | +0.05(+4.46%) |
May 13, 2022 | 1.060 | 1.170 | 1.060 | 1.120 | 133,941 | +0.08(+7.26%) |
May 12, 2022 | 1.000 | 1.119 | 0.9661 | 1.044 | 151,181 | +0.02(+2.37%) |
May 11, 2022 | 1.300 | 1.315 | 0.9600 | 1.020 | 197,729 | -0.28(-21.54%) |
May 10, 2022 | 1.300 | 1.310 | 1.150 | 1.300 | 112,366 | +0.07(+5.69%) |
May 09, 2022 | 1.380 | 1.394 | 1.220 | 1.230 | 151,697 | -0.21(-14.58%) |
May 06, 2022 | 1.420 | 1.460 | 1.340 | 1.440 | 65,363 | +0.01(+0.70%) |
May 05, 2022 | 1.560 | 1.560 | 1.410 | 1.430 | 144,157 | -0.13(-8.33%) |
May 04, 2022 | 1.470 | 1.560 | 1.420 | 1.560 | 67,709 | +0.09(+6.12%) |
May 03, 2022 | 1.430 | 1.490 | 1.390 | 1.470 | 34,775 | +0.04(+2.80%) |
May 02, 2022 | 1.390 | 1.480 | 1.370 | 1.430 | 273,177 | +0.03(+2.14%) |
Apr 29, 2022 | 1.470 | 1.500 | 1.390 | 1.400 | 64,574 | -0.07(-4.76%) |
Apr 28, 2022 | 1.420 | 1.480 | 1.360 | 1.470 | 151,767 | +0.08(+5.76%) |
Apr 27, 2022 | 1.420 | 1.450 | 1.362 | 1.390 | 101,826 | -0.02(-1.42%) |
Apr 26, 2022 | 1.500 | 1.510 | 1.400 | 1.410 | 172,616 | -0.04(-2.76%) |
Apr 25, 2022 | 1.440 | 1.460 | 1.411 | 1.450 | 121,719 | -0.01(-0.68%) |
Apr 22, 2022 | 1.580 | 1.640 | 1.430 | 1.460 | 219,143 | -0.11(-7.01%) |
Apr 21, 2022 | 1.580 | 1.820 | 1.550 | 1.570 | 698,304 | +0.00(+0.00%) |
Apr 20, 2022 | 1.590 | 1.607 | 1.570 | 1.570 | 49,676 | -0.02(-1.26%) |
Apr 19, 2022 | 1.570 | 1.632 | 1.542 | 1.590 | 82,819 | +0.04(+2.58%) |
Apr 18, 2022 | 1.490 | 1.600 | 1.490 | 1.550 | 157,274 | +0.06(+4.03%) |
Apr 14, 2022 | 1.600 | 1.602 | 1.480 | 1.490 | 217,475 | -0.11(-6.88%) |
Apr 13, 2022 | 1.590 | 1.640 | 1.580 | 1.600 | 118,973 | +0.01(+0.63%) |
Apr 12, 2022 | 1.650 | 1.730 | 1.570 | 1.590 | 98,552 | -0.03(-1.85%) |
Apr 11, 2022 | 1.660 | 1.690 | 1.610 | 1.620 | 130,957 | -0.06(-3.57%) |
Apr 08, 2022 | 1.680 | 1.805 | 1.640 | 1.680 | 503,676 | -0.03(-1.75%) |
Apr 07, 2022 | 1.720 | 1.740 | 1.610 | 1.710 | 164,401 | +0.03(+1.79%) |
Apr 06, 2022 | 1.760 | 1.795 | 1.658 | 1.680 | 237,351 | -0.12(-6.67%) |
Apr 05, 2022 | 1.910 | 1.930 | 1.780 | 1.800 | 226,293 | -0.06(-3.23%) |
Apr 04, 2022 | 1.820 | 1.900 | 1.785 | 1.860 | 178,570 | +0.04(+2.20%) |
Apr 01, 2022 | 1.750 | 1.850 | 1.750 | 1.820 | 458,284 | +0.07(+4.00%) |
Mar 31, 2022 | 1.880 | 1.880 | 1.715 | 1.750 | 564,105 | -0.15(-7.89%) |
Mar 30, 2022 | 1.980 | 2.050 | 1.850 | 1.900 | 573,360 | -0.09(-4.52%) |
Mar 29, 2022 | 2.000 | 2.030 | 1.820 | 1.990 | 1,094,245 | -0.12(-5.69%) |
Mar 28, 2022 | 2.010 | 2.180 | 1.930 | 2.110 | 2,096,181 | +0.24(+12.83%) |
Mar 25, 2022 | 2.030 | 2.220 | 1.860 | 1.870 | 785,580 | -0.08(-4.10%) |
Mar 24, 2022 | 2.000 | 2.080 | 1.920 | 1.950 | 1,525,689 | +0.04(+2.09%) |
Mar 23, 2022 | 1.890 | 2.000 | 1.860 | 1.910 | 348,922 | -0.02(-1.04%) |
Mar 22, 2022 | 1.900 | 2.070 | 1.850 | 1.930 | 1,287,856 | +0.10(+5.46%) |
Mar 21, 2022 | 1.850 | 2.075 | 1.790 | 1.830 | 790,075 | -0.02(-1.08%) |
Mar 18, 2022 | 1.680 | 1.960 | 1.680 | 1.850 | 805,583 | +0.13(+7.56%) |
Mar 17, 2022 | 1.580 | 1.720 | 1.560 | 1.720 | 247,979 | +0.11(+6.83%) |
Mar 16, 2022 | 1.590 | 1.710 | 1.525 | 1.610 | 658,610 | -0.01(-0.62%) |
Mar 15, 2022 | 1.520 | 1.650 | 1.430 | 1.620 | 881,853 | +0.07(+4.52%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.480 | 1.550 | 191,318 | -0.05(-3.13%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.510 | 1.600 | 238,213 | -0.01(-0.62%) |
Mar 10, 2022 | 1.620 | 1.681 | 1.590 | 1.610 | 199,630 | -0.08(-4.73%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.642 | 1.690 | 373,482 | +0.10(+6.29%) |
Mar 08, 2022 | 1.630 | 1.660 | 1.550 | 1.590 | 169,501 | -0.10(-5.92%) |
Mar 07, 2022 | 1.660 | 1.690 | 1.580 | 1.690 | 229,365 | +0.03(+1.81%) |
Mar 04, 2022 | 1.720 | 1.720 | 1.595 | 1.660 | 194,368 | -0.12(-6.74%) |
Mar 03, 2022 | 1.680 | 1.800 | 1.590 | 1.780 | 386,809 | +0.10(+5.95%) |
Mar 02, 2022 | 1.720 | 1.760 | 1.660 | 1.680 | 227,778 | -0.03(-1.75%) |
Mar 01, 2022 | 1.850 | 1.855 | 1.679 | 1.710 | 458,912 | -0.07(-3.93%) |
Feb 28, 2022 | 1.730 | 1.920 | 1.705 | 1.780 | 753,247 | +0.01(+0.56%) |
Feb 25, 2022 | 1.800 | 1.790 | 1.700 | 1.770 | 209,237 | -0.02(-1.12%) |
Feb 24, 2022 | 1.520 | 1.800 | 1.500 | 1.790 | 506,637 | +0.14(+8.48%) |
Feb 23, 2022 | 1.850 | 1.880 | 1.650 | 1.650 | 255,577 | -0.16(-8.84%) |
Feb 22, 2022 | 1.900 | 1.950 | 1.800 | 1.810 | 321,838 | -0.17(-8.59%) |
Feb 18, 2022 | 1.980 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.000 | 2.040 | 1.940 | 1.990 | 235,822 | -0.06(-2.93%) |
Feb 16, 2022 | 2.000 | 2.080 | 1.960 | 2.050 | 231,948 | +0.03(+1.49%) |
Feb 15, 2022 | 1.950 | 2.040 | 1.950 | 2.020 | 264,127 | +0.13(+6.88%) |
Feb 14, 2022 | 1.880 | 1.970 | 1.860 | 1.890 | 369,060 | -0.01(-0.53%) |
Feb 11, 2022 | 1.950 | 2.060 | 1.890 | 1.900 | 662,803 | -0.07(-3.55%) |
Feb 10, 2022 | 1.960 | 2.130 | 1.920 | 1.970 | 890,293 | -0.06(-2.96%) |
Feb 09, 2022 | 2.140 | 2.160 | 1.990 | 2.030 | 1,549,678 | -0.09(-4.25%) |
Feb 08, 2022 | 2.060 | 2.170 | 1.960 | 2.120 | 1,257,091 | -0.07(-3.20%) |
Feb 07, 2022 | 2.150 | 2.270 | 2.130 | 2.190 | 1,492,598 | +0.07(+3.30%) |
Feb 04, 2022 | 1.940 | 2.140 | 1.900 | 2.120 | 1,561,336 | +0.14(+7.07%) |
Feb 03, 2022 | 1.940 | 2.020 | 1.980 | 2,229,097 | -0.20(-9.17%) | |
Feb 02, 2022 | 2.490 | 2.580 | 2.080 | 2.180 | 81,489,848 | +0.29(+15.34%) |
Feb 01, 2022 | 1.830 | 1.930 | 1.820 | 1.890 | 267,971 | +0.07(+3.85%) |
Jan 31, 2022 | 1.720 | 1.835 | 1.820 | 264,151 | +0.10(+5.81%) | |
Jan 28, 2022 | 1.640 | 1.730 | 1.610 | 1.720 | 283,541 | +0.06(+3.61%) |
Jan 27, 2022 | 1.750 | 1.800 | 1.640 | 1.660 | 303,490 | -0.05(-2.92%) |
Jan 26, 2022 | 1.840 | 1.910 | 1.700 | 1.710 | 427,205 | -0.09(-5.00%) |
Jan 25, 2022 | 1.700 | 1.820 | 1.660 | 1.800 | 207,733 | +0.03(+1.69%) |
Jan 24, 2022 | 1.700 | 1.800 | 1.620 | 1.770 | 478,047 | -0.03(-1.67%) |
Jan 21, 2022 | 1.810 | 1.830 | 1.649 | 1.800 | 509,197 | -0.11(-5.76%) |
Jan 20, 2022 | 1.900 | 2.050 | 1.900 | 1.910 | 809,292 | +0.04(+2.14%) |
Jan 19, 2022 | 1.970 | 1.970 | 1.840 | 1.870 | 933,237 | -0.13(-6.50%) |
Jan 18, 2022 | 1.770 | 2.200 | 1.700 | 2.000 | 1,696,713 | +0.16(+8.70%) |
Jan 14, 2022 | 1.840 | 0 | -0.23(-11.11%) | |||
Jan 13, 2022 | 2.470 | 2.540 | 2.060 | 2.070 | 7,835,651 | -0.20(-8.81%) |
Jan 12, 2022 | 2.370 | 2.450 | 2.220 | 2.270 | 897,980 | -0.02(-0.87%) |
Jan 11, 2022 | 2.270 | 2.390 | 2.150 | 2.290 | 1,537,630 | +0.04(+1.78%) |
Jan 10, 2022 | 2.200 | 2.330 | 2.051 | 2.250 | 762,740 | +0.00(+0.00%) |
Jan 07, 2022 | 2.260 | 2.400 | 2.230 | 2.250 | 187,480 | +0.02(+0.90%) |
Jan 06, 2022 | 2.330 | 2.410 | 2.180 | 2.230 | 483,556 | -0.12(-5.11%) |
Jan 05, 2022 | 2.580 | 2.620 | 2.350 | 2.350 | 462,624 | -0.20(-7.84%) |
Jan 04, 2022 | 2.690 | 2.740 | 2.470 | 2.550 | 1,035,762 | -0.16(-5.90%) |
Jan 03, 2022 | 2.680 | 2.790 | 2.600 | 2.710 | 409,753 | +0.06(+2.26%) |
Dec 31, 2021 | 2.800 | 2.950 | 2.634 | 2.650 | 590,251 | -0.12(-4.33%) |
Dec 30, 2021 | 2.760 | 2.910 | 2.610 | 2.770 | 1,027,403 | -0.03(-1.07%) |
Dec 29, 2021 | 2.670 | 3.100 | 2.510 | 2.800 | 2,102,227 | +0.19(+7.28%) |
Dec 28, 2021 | 2.830 | 2.850 | 2.590 | 2.610 | 1,162,638 | -0.24(-8.42%) |
Dec 27, 2021 | 3.060 | 3.070 | 2.760 | 2.850 | 2,274,360 | -0.24(-7.77%) |
Dec 23, 2021 | 3.070 | 3.400 | 2.950 | 3.090 | 2,708,649 | +0.08(+2.66%) |
Dec 22, 2021 | 3.150 | 3.240 | 2.930 | 3.010 | 553,933 | -0.24(-7.38%) |
Dec 21, 2021 | 3.550 | 3.550 | 3.210 | 3.250 | 463,500 | -0.07(-2.11%) |
Dec 20, 2021 | 3.490 | 3.610 | 3.320 | 3.320 | 199,926 | -0.30(-8.29%) |
Dec 17, 2021 | 3.800 | 3.900 | 3.620 | 3.620 | 195,484 | -0.22(-5.73%) |
Dec 16, 2021 | 4.050 | 4.050 | 3.800 | 3.840 | 110,938 | -0.20(-4.95%) |
Dec 15, 2021 | 3.880 | 4.100 | 3.790 | 4.040 | 162,644 | +0.15(+3.86%) |
Dec 14, 2021 | 3.970 | 4.090 | 3.880 | 3.890 | 232,776 | -0.21(-5.12%) |
Dec 13, 2021 | 3.980 | 4.265 | 3.880 | 4.100 | 371,726 | +0.09(+2.24%) |
Dec 10, 2021 | 4.240 | 4.250 | 3.960 | 4.010 | 120,213 | -0.15(-3.61%) |
Dec 09, 2021 | 4.420 | 4.503 | 4.160 | 4.160 | 79,299 | -0.31(-6.94%) |
Dec 08, 2021 | 4.350 | 4.670 | 4.250 | 4.470 | 150,239 | +0.13(+3.00%) |
Dec 07, 2021 | 4.080 | 4.400 | 4.000 | 4.340 | 311,822 | +0.44(+11.28%) |
Dec 06, 2021 | 4.010 | 4.080 | 3.800 | 3.900 | 337,436 | -0.16(-3.94%) |
Dec 03, 2021 | 4.230 | 4.229 | 3.970 | 4.060 | 301,162 | -0.28(-6.45%) |
Dec 02, 2021 | 3.940 | 4.360 | 3.860 | 4.340 | 388,000 | +0.49(+12.73%) |