Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6000 | 0.6784 | 0.5800 | 0.6737 | 199,063 | +0.04(+6.46%) |
Dec 29, 2022 | 0.6300 | 0.6698 | 0.6000 | 0.6328 | 163,702 | -0.01(-2.10%) |
Dec 28, 2022 | 0.6901 | 0.7100 | 0.6300 | 0.6464 | 178,729 | -0.06(-9.12%) |
Dec 27, 2022 | 0.7500 | 0.7572 | 0.7000 | 0.7113 | 48,500 | -0.02(-2.96%) |
Dec 23, 2022 | 0.7500 | 0.7594 | 0.7100 | 0.7330 | 81,369 | -0.01(-0.93%) |
Dec 22, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7399 | 34,602 | -0.02(-2.63%) |
Dec 21, 2022 | 0.7700 | 0.7800 | 0.7000 | 0.7599 | 119,577 | +0.01(+1.65%) |
Dec 20, 2022 | 0.7800 | 0.7999 | 0.7200 | 0.7476 | 58,053 | -0.05(-5.86%) |
Dec 19, 2022 | 0.7800 | 0.8399 | 0.7501 | 0.7941 | 123,051 | -0.03(-3.16%) |
Dec 16, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 61,725 | -0.04(-4.53%) |
Dec 15, 2022 | 0.9589 | 0.9589 | 0.8200 | 0.8589 | 90,204 | -0.07(-7.64%) |
Dec 14, 2022 | 0.9799 | 0.9799 | 0.9014 | 0.9299 | 56,173 | +0.01(+1.09%) |
Dec 13, 2022 | 0.9300 | 0.9700 | 0.8901 | 0.9199 | 74,443 | +0.02(+2.21%) |
Dec 12, 2022 | 0.9300 | 1.020 | 0.9000 | 0.9000 | 148,447 | -0.06(-6.25%) |
Dec 09, 2022 | 1.000 | 1.000 | 0.9343 | 0.9600 | 41,232 | +0.03(+3.24%) |
Dec 08, 2022 | 0.8800 | 0.9400 | 0.8700 | 0.9299 | 57,628 | +0.03(+3.32%) |
Dec 07, 2022 | 0.9252 | 0.9748 | 0.9000 | 0.9000 | 21,840 | -0.05(-5.51%) |
Dec 06, 2022 | 0.9800 | 0.9800 | 0.9203 | 0.9525 | 26,376 | -0.03(-2.81%) |
Dec 05, 2022 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 60,808 | +0.03(+2.77%) |
Dec 02, 2022 | 0.8700 | 0.9699 | 0.8700 | 0.9536 | 46,821 | +0.07(+8.36%) |
Dec 01, 2022 | 0.9500 | 0.9688 | 0.8500 | 0.8800 | 142,331 | -0.09(-9.28%) |
Nov 30, 2022 | 0.9901 | 0.9901 | 0.9600 | 0.9700 | 61,469 | -0.03(-3.00%) |
Nov 29, 2022 | 0.9800 | 1.030 | 0.9700 | 1.000 | 91,898 | +0.00(+0.08%) |
Nov 28, 2022 | 0.9800 | 1.010 | 0.9800 | 0.9992 | 39,316 | +0.02(+1.89%) |
Nov 25, 2022 | 1.010 | 1.010 | 0.9600 | 0.9807 | 21,300 | -0.00(-0.20%) |
Nov 23, 2022 | 1.000 | 1.000 | 0.9700 | 0.9827 | 30,627 | +0.00(+0.27%) |
Nov 22, 2022 | 1.000 | 1.005 | 0.9600 | 0.9801 | 129,850 | -0.02(-1.99%) |
Nov 21, 2022 | 1.000 | 1.000 | 0.9800 | 1.000 | 57,512 | +0.02(+2.16%) |
Nov 18, 2022 | 1.040 | 1.040 | 0.9700 | 0.9789 | 29,908 | -0.02(-1.81%) |
Nov 17, 2022 | 0.9800 | 1.020 | 0.9500 | 0.9969 | 66,287 | +0.01(+0.70%) |
Nov 16, 2022 | 1.030 | 1.080 | 0.9834 | 0.9900 | 247,423 | -0.06(-5.71%) |
Nov 15, 2022 | 1.090 | 1.100 | 1.030 | 1.050 | 86,114 | -0.04(-3.67%) |
Nov 14, 2022 | 1.100 | 1.120 | 1.050 | 1.090 | 64,657 | +0.00(+0.00%) |
Nov 11, 2022 | 1.020 | 1.090 | 1.010 | 1.090 | 34,005 | +0.06(+5.83%) |
Nov 10, 2022 | 0.9500 | 1.070 | 0.9100 | 1.030 | 260,978 | +0.02(+1.98%) |
Nov 09, 2022 | 1.090 | 1.090 | 1.010 | 1.010 | 112,578 | -0.07(-6.48%) |
Nov 08, 2022 | 1.150 | 1.150 | 1.050 | 1.080 | 112,413 | -0.02(-1.82%) |
Nov 07, 2022 | 1.170 | 1.170 | 1.090 | 1.100 | 74,147 | -0.01(-0.90%) |
Nov 04, 2022 | 1.170 | 1.240 | 1.100 | 1.110 | 153,078 | -0.08(-6.72%) |
Nov 03, 2022 | 1.170 | 1.245 | 1.170 | 1.190 | 83,739 | +0.02(+1.71%) |
Nov 02, 2022 | 1.230 | 1.240 | 1.140 | 1.170 | 127,514 | -0.09(-7.14%) |
Nov 01, 2022 | 1.390 | 1.390 | 1.260 | 1.260 | 120,666 | -0.09(-6.67%) |
Oct 31, 2022 | 1.300 | 1.360 | 1.280 | 1.350 | 93,437 | +0.03(+2.27%) |
Oct 28, 2022 | 1.350 | 1.390 | 1.310 | 1.320 | 209,899 | -0.08(-5.71%) |
Oct 27, 2022 | 1.200 | 1.539 | 1.170 | 1.400 | 896,379 | +0.24(+20.69%) |
Oct 26, 2022 | 1.210 | 1.210 | 1.140 | 1.160 | 123,347 | +0.01(+0.87%) |
Oct 25, 2022 | 1.120 | 1.189 | 1.120 | 1.150 | 138,591 | +0.02(+1.77%) |
Oct 24, 2022 | 1.200 | 1.230 | 1.120 | 1.130 | 82,275 | -0.10(-8.13%) |
Oct 21, 2022 | 1.150 | 1.260 | 1.110 | 1.230 | 74,335 | +0.06(+5.13%) |
Oct 20, 2022 | 1.160 | 1.200 | 1.150 | 1.170 | 91,528 | -0.01(-0.85%) |
Oct 19, 2022 | 1.280 | 1.300 | 1.170 | 1.180 | 205,517 | -0.12(-9.23%) |
Oct 18, 2022 | 1.300 | 1.320 | 1.250 | 1.300 | 134,930 | +0.03(+2.36%) |
Oct 17, 2022 | 1.290 | 1.350 | 1.250 | 1.270 | 93,928 | -0.03(-2.31%) |
Oct 14, 2022 | 1.330 | 1.368 | 1.290 | 1.300 | 82,492 | -0.05(-3.70%) |
Oct 13, 2022 | 1.340 | 1.380 | 1.260 | 1.350 | 133,457 | +0.00(+0.00%) |
Oct 12, 2022 | 1.270 | 1.390 | 1.240 | 1.350 | 202,661 | +0.07(+5.47%) |
Oct 11, 2022 | 1.330 | 1.345 | 1.250 | 1.280 | 177,672 | -0.12(-8.57%) |
Oct 10, 2022 | 1.420 | 1.455 | 1.228 | 1.400 | 683,980 | -0.08(-5.41%) |
Oct 07, 2022 | 1.430 | 1.620 | 1.370 | 1.480 | 407,626 | -0.01(-0.67%) |
Oct 06, 2022 | 1.700 | 1.700 | 1.470 | 1.490 | 776,387 | -0.31(-17.22%) |
Oct 05, 2022 | 1.730 | 2.080 | 1.730 | 1.800 | 3,614,263 | +0.05(+2.86%) |
Oct 04, 2022 | 1.540 | 1.850 | 1.540 | 1.750 | 2,292,889 | +0.14(+8.70%) |
Oct 03, 2022 | 1.590 | 1.630 | 1.430 | 1.610 | 1,543,397 | +0.04(+2.55%) |
Sep 30, 2022 | 1.530 | 1.640 | 1.470 | 1.570 | 1,808,236 | +0.02(+1.29%) |
Sep 29, 2022 | 1.610 | 1.800 | 1.470 | 1.550 | 54,655,564 | +0.36(+30.25%) |
Sep 28, 2022 | 1.250 | 1.300 | 1.190 | 1.190 | 166,319 | -0.04(-3.25%) |
Sep 27, 2022 | 1.280 | 1.330 | 1.200 | 1.230 | 81,541 | -0.08(-6.11%) |
Sep 26, 2022 | 1.300 | 1.330 | 1.270 | 1.310 | 40,795 | -0.02(-1.50%) |
Sep 23, 2022 | 1.340 | 1.370 | 1.210 | 1.330 | 152,159 | -0.02(-1.48%) |
Sep 22, 2022 | 1.450 | 1.460 | 1.330 | 1.350 | 101,447 | -0.06(-4.26%) |
Sep 21, 2022 | 1.400 | 1.500 | 1.400 | 1.410 | 59,568 | +0.01(+0.71%) |
Sep 20, 2022 | 1.450 | 1.450 | 1.390 | 1.400 | 30,405 | -0.05(-3.45%) |
Sep 19, 2022 | 1.490 | 1.560 | 1.430 | 1.450 | 57,928 | -0.03(-2.03%) |
Sep 16, 2022 | 1.460 | 1.560 | 1.432 | 1.480 | 163,053 | -0.03(-1.99%) |
Sep 15, 2022 | 1.430 | 1.540 | 1.406 | 1.510 | 72,258 | +0.06(+4.14%) |
Sep 14, 2022 | 1.390 | 1.480 | 1.390 | 1.450 | 60,816 | -0.04(-2.68%) |
Sep 13, 2022 | 1.520 | 1.520 | 1.420 | 1.490 | 123,786 | +0.02(+1.36%) |
Sep 12, 2022 | 1.480 | 1.480 | 1.390 | 1.470 | 127,215 | +0.05(+3.52%) |
Sep 09, 2022 | 1.350 | 1.480 | 1.312 | 1.420 | 281,092 | +0.11(+8.40%) |
Sep 08, 2022 | 1.280 | 1.340 | 1.231 | 1.310 | 134,780 | +0.05(+3.97%) |
Sep 07, 2022 | 1.260 | 1.280 | 1.240 | 1.260 | 166,703 | +0.01(+0.80%) |
Sep 06, 2022 | 1.500 | 1.490 | 1.250 | 1.250 | 380,400 | -0.21(-14.38%) |
Sep 02, 2022 | 1.540 | 1.570 | 1.430 | 1.460 | 156,099 | -0.05(-3.31%) |
Sep 01, 2022 | 1.520 | 1.570 | 1.490 | 1.510 | 129,720 | -0.03(-1.95%) |
Aug 31, 2022 | 1.580 | 1.580 | 1.490 | 1.540 | 104,504 | -0.04(-2.53%) |
Aug 30, 2022 | 1.570 | 1.630 | 1.560 | 1.580 | 176,748 | +0.01(+0.64%) |
Aug 29, 2022 | 1.530 | 1.570 | 1.470 | 1.570 | 265,354 | +0.04(+2.61%) |
Aug 26, 2022 | 1.490 | 1.540 | 1.450 | 1.530 | 291,551 | +0.02(+1.32%) |
Aug 25, 2022 | 1.400 | 1.540 | 1.380 | 1.510 | 335,238 | +0.12(+8.63%) |
Aug 24, 2022 | 1.400 | 1.440 | 1.370 | 1.390 | 218,883 | -0.01(-0.71%) |
Aug 23, 2022 | 1.500 | 1.530 | 1.380 | 1.400 | 360,253 | -0.11(-7.28%) |
Aug 22, 2022 | 1.580 | 1.700 | 1.480 | 1.510 | 395,218 | -0.06(-3.82%) |
Aug 19, 2022 | 1.700 | 1.700 | 1.570 | 1.570 | 290,453 | -0.12(-7.10%) |
Aug 18, 2022 | 1.710 | 1.750 | 1.640 | 1.690 | 354,544 | -0.05(-2.87%) |
Aug 17, 2022 | 1.790 | 1.800 | 1.700 | 1.740 | 331,774 | -0.05(-2.79%) |
Aug 16, 2022 | 1.970 | 1.970 | 1.764 | 1.790 | 801,764 | -0.17(-8.67%) |
Aug 15, 2022 | 1.950 | 1.980 | 1.871 | 1.960 | 297,504 | +0.04(+2.08%) |
Aug 12, 2022 | 1.870 | 2.000 | 1.860 | 1.920 | 458,606 | -0.01(-0.52%) |
Aug 11, 2022 | 2.020 | 2.060 | 1.880 | 1.930 | 712,809 | -0.07(-3.50%) |
Aug 10, 2022 | 2.250 | 2.280 | 1.890 | 2.000 | 1,560,778 | -0.74(-27.01%) |
Aug 09, 2022 | 2.710 | 2.910 | 2.470 | 2.740 | 1,211,046 | +0.00(+0.00%) |
Aug 08, 2022 | 3.010 | 3.310 | 2.611 | 2.740 | 1,946,076 | +0.04(+1.48%) |
Aug 05, 2022 | 2.410 | 4.340 | 2.380 | 2.700 | 10,936,562 | +0.29(+12.03%) |
Aug 04, 2022 | 2.410 | 2.450 | 2.330 | 2.410 | 402,245 | +0.01(+0.42%) |
Aug 03, 2022 | 2.430 | 2.529 | 2.370 | 2.400 | 290,311 | -0.06(-2.44%) |
Aug 02, 2022 | 2.450 | 2.481 | 2.330 | 2.460 | 188,204 | +0.01(+0.41%) |
Aug 01, 2022 | 2.590 | 2.640 | 2.360 | 2.450 | 115,457 | -0.09(-3.54%) |
Jul 29, 2022 | 2.670 | 2.729 | 2.510 | 2.540 | 99,074 | -0.14(-5.22%) |
Jul 28, 2022 | 2.750 | 2.750 | 2.550 | 2.680 | 75,774 | -0.09(-3.25%) |
Jul 27, 2022 | 2.820 | 2.890 | 2.640 | 2.770 | 155,156 | -0.09(-3.15%) |
Jul 26, 2022 | 2.690 | 2.950 | 2.440 | 2.860 | 298,189 | +0.12(+4.38%) |
Jul 25, 2022 | 2.870 | 2.870 | 2.700 | 2.740 | 113,111 | +0.02(+0.74%) |
Jul 22, 2022 | 3.480 | 3.480 | 2.680 | 2.720 | 518,735 | -0.71(-20.70%) |
Jul 21, 2022 | 3.520 | 3.570 | 3.414 | 3.430 | 77,534 | -0.07(-2.00%) |
Jul 20, 2022 | 3.600 | 3.640 | 3.460 | 3.500 | 91,084 | -0.11(-3.05%) |
Jul 19, 2022 | 3.690 | 3.690 | 3.580 | 3.610 | 76,796 | -0.02(-0.55%) |
Jul 18, 2022 | 3.670 | 3.771 | 3.580 | 3.630 | 165,056 | +0.02(+0.55%) |
Jul 15, 2022 | 3.610 | 3.830 | 3.520 | 3.610 | 249,062 | -0.03(-0.82%) |
Jul 14, 2022 | 3.590 | 3.780 | 3.460 | 3.640 | 323,882 | +0.03(+0.83%) |
Jul 13, 2022 | 3.510 | 3.680 | 3.440 | 3.610 | 91,281 | +0.10(+2.85%) |
Jul 12, 2022 | 3.650 | 3.650 | 3.460 | 3.510 | 84,388 | -0.10(-2.77%) |
Jul 11, 2022 | 3.670 | 3.760 | 3.570 | 3.610 | 95,964 | -0.08(-2.17%) |
Jul 08, 2022 | 3.690 | 3.840 | 3.635 | 3.690 | 115,465 | +0.05(+1.37%) |
Jul 07, 2022 | 3.660 | 3.760 | 3.580 | 3.640 | 81,658 | +0.00(+0.00%) |
Jul 06, 2022 | 3.660 | 3.745 | 3.570 | 3.640 | 48,685 | -0.03(-0.82%) |
Jul 05, 2022 | 3.680 | 3.710 | 3.500 | 3.670 | 108,143 | +0.00(+0.00%) |
Jul 01, 2022 | 3.670 | 3.810 | 3.610 | 3.670 | 128,024 | -0.01(-0.27%) |
Jun 30, 2022 | 3.720 | 3.770 | 3.570 | 3.680 | 76,928 | -0.07(-1.87%) |
Jun 29, 2022 | 3.780 | 3.780 | 3.600 | 3.750 | 275,276 | +0.02(+0.54%) |
Jun 28, 2022 | 3.690 | 3.800 | 3.668 | 3.730 | 98,802 | -0.02(-0.53%) |
Jun 27, 2022 | 3.790 | 4.000 | 3.700 | 3.750 | 133,836 | -0.02(-0.53%) |
Jun 24, 2022 | 3.820 | 3.889 | 3.690 | 3.770 | 247,337 | -0.10(-2.58%) |
Jun 23, 2022 | 3.930 | 4.005 | 3.830 | 3.870 | 148,036 | -0.10(-2.52%) |
Jun 22, 2022 | 3.720 | 4.000 | 3.670 | 3.970 | 254,604 | +0.05(+1.28%) |
Jun 21, 2022 | 4.000 | 4.058 | 3.910 | 3.920 | 180,278 | -0.13(-3.21%) |
Jun 17, 2022 | 4.060 | 4.426 | 4.000 | 4.050 | 314,784 | +0.06(+1.50%) |
Jun 16, 2022 | 4.000 | 4.170 | 3.860 | 3.990 | 219,402 | -0.07(-1.72%) |
Jun 15, 2022 | 4.510 | 4.510 | 4.050 | 4.060 | 224,782 | -0.31(-7.09%) |
Jun 14, 2022 | 4.430 | 4.465 | 4.216 | 4.370 | 120,813 | -0.15(-3.32%) |
Jun 13, 2022 | 4.860 | 4.860 | 4.385 | 4.520 | 438,965 | -0.42(-8.50%) |
Jun 10, 2022 | 5.150 | 5.392 | 4.920 | 4.940 | 177,128 | -0.22(-4.26%) |
Jun 09, 2022 | 5.010 | 5.360 | 5.010 | 5.160 | 193,266 | +0.05(+0.98%) |
Jun 08, 2022 | 4.930 | 5.250 | 4.840 | 5.110 | 280,271 | +0.08(+1.59%) |
Jun 07, 2022 | 4.990 | 5.340 | 4.745 | 5.030 | 338,053 | +0.04(+0.80%) |
Jun 06, 2022 | 5.460 | 5.620 | 4.910 | 4.990 | 232,676 | -0.38(-7.08%) |
Jun 03, 2022 | 5.340 | 5.500 | 5.200 | 5.370 | 118,799 | -0.07(-1.29%) |
Jun 02, 2022 | 5.000 | 5.440 | 4.970 | 5.440 | 241,807 | +0.27(+5.22%) |
Jun 01, 2022 | 5.280 | 5.690 | 5.120 | 5.170 | 226,967 | -0.16(-3.00%) |
May 31, 2022 | 5.370 | 5.740 | 5.230 | 5.330 | 296,356 | -0.05(-0.93%) |
May 27, 2022 | 5.890 | 5.890 | 5.080 | 5.380 | 381,388 | -0.40(-6.92%) |
May 26, 2022 | 6.250 | 6.455 | 5.705 | 5.780 | 439,236 | -0.74(-11.35%) |
May 25, 2022 | 6.360 | 7.200 | 6.210 | 6.520 | 555,601 | +0.41(+6.71%) |
May 24, 2022 | 7.910 | 7.990 | 6.020 | 6.110 | 874,241 | -4.01(-39.62%) |
May 23, 2022 | 9.980 | 10.52 | 9.267 | 10.12 | 502,604 | +0.12(+1.20%) |
May 20, 2022 | 10.15 | 10.30 | 9.090 | 10.00 | 570,656 | +0.30(+3.09%) |
May 19, 2022 | 9.210 | 10.26 | 8.880 | 9.700 | 781,880 | +0.49(+5.32%) |
May 18, 2022 | 7.700 | 9.720 | 7.439 | 9.210 | 956,576 | +1.61(+21.18%) |
May 17, 2022 | 7.270 | 7.647 | 7.150 | 7.600 | 95,432 | +0.27(+3.68%) |
May 16, 2022 | 7.540 | 7.860 | 7.250 | 7.330 | 81,897 | -0.31(-4.06%) |
May 13, 2022 | 7.560 | 7.720 | 7.420 | 7.640 | 56,209 | +0.24(+3.24%) |
May 12, 2022 | 7.350 | 7.600 | 7.135 | 7.400 | 90,176 | -0.10(-1.33%) |
May 11, 2022 | 7.990 | 8.130 | 7.350 | 7.500 | 86,913 | -0.51(-6.37%) |
May 10, 2022 | 8.490 | 8.760 | 7.640 | 8.010 | 129,173 | -0.23(-2.79%) |
May 09, 2022 | 9.850 | 9.980 | 8.060 | 8.240 | 257,308 | -1.83(-18.17%) |
May 06, 2022 | 10.18 | 10.29 | 9.840 | 10.07 | 76,746 | -0.27(-2.61%) |
May 05, 2022 | 10.49 | 10.92 | 10.18 | 10.34 | 126,191 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.39 | 10.06 | 10.57 | 246,986 | -0.53(-4.77%) |
May 03, 2022 | 10.63 | 11.61 | 10.52 | 11.10 | 352,531 | +0.43(+4.03%) |
May 02, 2022 | 9.810 | 11.02 | 9.779 | 10.67 | 151,640 | +0.66(+6.59%) |
Apr 29, 2022 | 10.03 | 10.38 | 9.570 | 10.01 | 114,413 | -0.42(-4.03%) |
Apr 28, 2022 | 10.41 | 10.77 | 10.09 | 10.43 | 98,881 | -0.17(-1.60%) |
Apr 27, 2022 | 9.760 | 10.85 | 9.550 | 10.60 | 207,833 | +0.64(+6.43%) |
Apr 26, 2022 | 9.900 | 10.25 | 9.650 | 9.960 | 148,548 | -0.14(-1.39%) |
Apr 25, 2022 | 9.550 | 10.34 | 8.400 | 10.10 | 594,167 | +1.55(+18.13%) |
Apr 22, 2022 | 11.50 | 12.39 | 8.110 | 8.550 | 1,007,354 | -3.25(-27.54%) |
Apr 21, 2022 | 11.71 | 12.10 | 11.27 | 11.80 | 289,707 | +0.13(+1.11%) |
Apr 20, 2022 | 10.97 | 11.95 | 10.97 | 11.67 | 294,205 | +0.54(+4.85%) |
Apr 19, 2022 | 11.70 | 12.18 | 10.97 | 11.13 | 466,474 | -0.50(-4.30%) |
Apr 18, 2022 | 12.76 | 12.93 | 11.57 | 11.63 | 575,051 | -1.00(-7.92%) |
Apr 14, 2022 | 12.53 | 13.59 | 12.38 | 12.63 | 823,646 | -0.06(-0.47%) |
Apr 13, 2022 | 11.99 | 13.11 | 11.76 | 12.69 | 852,483 | +0.95(+8.09%) |
Apr 12, 2022 | 11.79 | 12.29 | 10.82 | 11.74 | 589,733 | -0.58(-4.71%) |
Apr 11, 2022 | 11.17 | 12.70 | 10.62 | 12.32 | 1,507,755 | +0.74(+6.39%) |
Apr 08, 2022 | 11.78 | 14.04 | 11.40 | 11.58 | 4,901,549 | +0.04(+0.35%) |
Apr 07, 2022 | 10.97 | 12.73 | 10.50 | 11.54 | 5,021,365 | +1.17(+11.28%) |
Apr 06, 2022 | 14.69 | 16.12 | 10.28 | 10.37 | 18,000,688 | +0.03(+0.29%) |
Apr 05, 2022 | 8.790 | 11.27 | 8.790 | 10.34 | 2,062,756 | +1.60(+18.31%) |
Apr 04, 2022 | 8.720 | 8.900 | 8.370 | 8.740 | 185,990 | +0.38(+4.55%) |
Apr 01, 2022 | 8.820 | 8.980 | 8.040 | 8.360 | 224,683 | +0.12(+1.46%) |
Mar 31, 2022 | 8.330 | 8.480 | 7.990 | 8.240 | 302,199 | -0.03(-0.36%) |
Mar 30, 2022 | 7.320 | 8.270 | 7.310 | 8.270 | 679,697 | +1.27(+18.14%) |
Mar 29, 2022 | 7.370 | 8.040 | 6.890 | 7.000 | 187,703 | -0.47(-6.29%) |
Mar 28, 2022 | 7.850 | 8.120 | 7.410 | 7.470 | 253,154 | -0.09(-1.19%) |
Mar 25, 2022 | 7.150 | 7.655 | 6.900 | 7.560 | 170,608 | +0.23(+3.14%) |
Mar 24, 2022 | 6.430 | 7.466 | 6.300 | 7.330 | 274,060 | +1.04(+16.53%) |
Mar 23, 2022 | 6.200 | 6.480 | 6.010 | 6.290 | 321,726 | +0.09(+1.45%) |
Mar 22, 2022 | 6.250 | 6.420 | 5.920 | 6.200 | 348,748 | +0.03(+0.49%) |
Mar 21, 2022 | 6.550 | 6.600 | 6.150 | 6.170 | 501,399 | -0.27(-4.19%) |
Mar 18, 2022 | 6.960 | 6.960 | 6.210 | 6.440 | 973,091 | -1.85(-22.32%) |
Mar 17, 2022 | 8.440 | 9.060 | 8.290 | 8.290 | 701,551 | -0.16(-1.89%) |
Mar 16, 2022 | 8.340 | 8.760 | 7.910 | 8.450 | 218,590 | +0.29(+3.55%) |
Mar 15, 2022 | 8.700 | 8.700 | 7.550 | 8.160 | 335,202 | -0.32(-3.77%) |
Mar 14, 2022 | 10.37 | 10.37 | 8.440 | 8.480 | 408,835 | -0.98(-10.36%) |
Mar 11, 2022 | 8.800 | 10.50 | 8.490 | 9.460 | 1,085,598 | +0.85(+9.87%) |
Mar 10, 2022 | 8.270 | 9.430 | 8.270 | 8.610 | 468,175 | +0.07(+0.82%) |
Mar 09, 2022 | 7.920 | 9.130 | 7.550 | 8.540 | 526,397 | +0.61(+7.69%) |
Mar 08, 2022 | 9.460 | 9.500 | 7.000 | 7.930 | 1,051,683 | -1.68(-17.48%) |
Mar 07, 2022 | 7.950 | 9.710 | 7.780 | 9.610 | 1,106,514 | +1.86(+24.00%) |
Mar 04, 2022 | 7.310 | 8.194 | 7.170 | 7.750 | 574,364 | +0.29(+3.89%) |
Mar 03, 2022 | 6.600 | 7.460 | 6.420 | 7.460 | 547,225 | +0.78(+11.68%) |
Mar 02, 2022 | 5.980 | 7.110 | 5.770 | 6.680 | 939,719 | +0.84(+14.38%) |
Mar 01, 2022 | 5.780 | 5.990 | 5.690 | 5.840 | 83,399 | +0.06(+1.04%) |
Feb 28, 2022 | 6.180 | 6.640 | 5.390 | 5.780 | 446,824 | -0.28(-4.62%) |
Feb 25, 2022 | 5.880 | 6.440 | 5.330 | 6.060 | 800,391 | +0.56(+10.18%) |
Feb 24, 2022 | 5.210 | 6.290 | 4.980 | 5.500 | 448,966 | +0.29(+5.57%) |
Feb 23, 2022 | 5.000 | 5.214 | 5.000 | 5.210 | 34,384 | +0.20(+3.99%) |
Feb 22, 2022 | 5.000 | 5.155 | 4.900 | 5.010 | 24,230 | -0.09(-1.76%) |
Feb 18, 2022 | 5.100 | 0 | -0.09(-1.73%) | |||
Feb 17, 2022 | 5.230 | 5.345 | 5.010 | 5.190 | 73,369 | -0.06(-1.14%) |
Feb 16, 2022 | 5.190 | 5.320 | 5.140 | 5.250 | 42,114 | +0.05(+0.96%) |
Feb 15, 2022 | 4.810 | 5.280 | 4.780 | 5.200 | 80,682 | +0.36(+7.44%) |
Feb 14, 2022 | 4.530 | 4.980 | 4.530 | 4.840 | 65,164 | +0.23(+4.99%) |
Feb 11, 2022 | 4.710 | 4.810 | 4.550 | 4.610 | 73,702 | -0.12(-2.54%) |
Feb 10, 2022 | 4.920 | 5.020 | 4.690 | 4.730 | 69,327 | -0.20(-4.06%) |
Feb 09, 2022 | 5.060 | 5.195 | 4.860 | 4.930 | 85,486 | -0.15(-2.95%) |
Feb 08, 2022 | 5.200 | 5.200 | 4.910 | 5.080 | 61,791 | -0.12(-2.31%) |
Feb 07, 2022 | 5.210 | 5.350 | 5.160 | 5.200 | 36,681 | -0.09(-1.70%) |
Feb 04, 2022 | 5.100 | 5.300 | 4.990 | 5.290 | 59,197 | +0.12(+2.32%) |
Feb 03, 2022 | 5.110 | 5.170 | 21,522 | +0.01(+0.19%) | ||
Feb 02, 2022 | 5.150 | 5.400 | 5.060 | 5.160 | 32,681 | +0.00(+0.00%) |
Feb 01, 2022 | 5.150 | 5.500 | 5.120 | 5.160 | 97,355 | +0.05(+0.98%) |
Jan 31, 2022 | 5.080 | 5.025 | 5.110 | 33,080 | +0.06(+1.19%) | |
Jan 28, 2022 | 5.150 | 5.150 | 4.960 | 5.050 | 26,044 | +0.02(+0.40%) |
Jan 27, 2022 | 5.350 | 5.540 | 5.030 | 5.030 | 92,747 | -0.27(-5.09%) |
Jan 26, 2022 | 5.330 | 5.390 | 5.250 | 5.300 | 53,820 | +0.01(+0.19%) |
Jan 25, 2022 | 5.530 | 5.850 | 5.220 | 5.290 | 80,357 | -0.30(-5.37%) |
Jan 24, 2022 | 5.140 | 5.720 | 5.110 | 5.590 | 141,649 | +0.33(+6.27%) |
Jan 21, 2022 | 5.280 | 5.420 | 5.120 | 5.260 | 117,851 | -0.01(-0.19%) |
Jan 20, 2022 | 5.000 | 5.440 | 5.000 | 5.270 | 135,259 | +0.25(+4.98%) |
Jan 19, 2022 | 4.910 | 5.020 | 4.820 | 5.020 | 46,319 | +0.16(+3.29%) |
Jan 18, 2022 | 4.800 | 4.950 | 4.672 | 4.860 | 81,400 | +0.11(+2.32%) |
Jan 14, 2022 | 4.750 | 0 | +0.02(+0.42%) | |||
Jan 13, 2022 | 4.960 | 5.080 | 4.620 | 4.730 | 127,494 | -0.23(-4.64%) |
Jan 12, 2022 | 4.980 | 5.120 | 4.810 | 4.960 | 87,277 | +0.01(+0.20%) |
Jan 11, 2022 | 5.000 | 5.213 | 4.890 | 4.950 | 56,134 | -0.06(-1.20%) |
Jan 10, 2022 | 5.010 | 5.260 | 4.810 | 5.010 | 196,467 | -0.11(-2.15%) |
Jan 07, 2022 | 5.300 | 5.300 | 5.080 | 5.120 | 58,295 | -0.16(-3.03%) |
Jan 06, 2022 | 5.640 | 5.800 | 5.130 | 5.280 | 184,869 | -0.44(-7.69%) |
Jan 05, 2022 | 6.020 | 6.091 | 5.690 | 5.720 | 119,043 | -0.30(-4.98%) |
Jan 04, 2022 | 5.890 | 6.070 | 5.854 | 6.020 | 59,672 | +0.16(+2.73%) |