Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7311 | 1.060 | 0.7311 | 1.060 | 296,793 | +0.34(+47.22%) |
Dec 29, 2022 | 0.8200 | 0.8200 | 0.7000 | 0.7200 | 274,066 | -0.09(-10.56%) |
Dec 28, 2022 | 0.7900 | 0.8500 | 0.7600 | 0.8050 | 160,172 | +0.02(+2.55%) |
Dec 27, 2022 | 0.8422 | 0.8600 | 0.7700 | 0.7850 | 275,388 | -0.09(-10.42%) |
Dec 23, 2022 | 1.020 | 1.110 | 0.8500 | 0.8763 | 446,241 | -0.14(-14.09%) |
Dec 22, 2022 | 0.8000 | 1.050 | 0.7510 | 1.020 | 941,389 | +0.30(+41.08%) |
Dec 21, 2022 | 0.6700 | 0.7395 | 0.6679 | 0.7230 | 400,343 | +0.08(+12.97%) |
Dec 20, 2022 | 0.5700 | 0.6697 | 0.5400 | 0.6400 | 560,394 | +0.14(+27.64%) |
Dec 19, 2022 | 0.5046 | 0.5416 | 0.4900 | 0.5014 | 220,068 | +0.00(+0.44%) |
Dec 16, 2022 | 0.5690 | 0.5969 | 0.4992 | 0.4992 | 613,551 | +0.01(+1.88%) |
Dec 15, 2022 | 0.5200 | 0.5502 | 0.4900 | 0.4900 | 394,013 | +0.00(+0.00%) |
Dec 14, 2022 | 0.5000 | 0.5970 | 0.4900 | 0.4900 | 370,103 | +0.01(+2.08%) |
Dec 13, 2022 | 0.4700 | 0.6000 | 0.4500 | 0.4800 | 401,203 | +0.03(+7.84%) |
Dec 12, 2022 | 0.3800 | 0.5000 | 0.3571 | 0.4451 | 428,357 | +0.11(+30.91%) |
Dec 09, 2022 | 0.3500 | 0.3598 | 0.3300 | 0.3400 | 167,719 | -0.01(-4.06%) |
Dec 08, 2022 | 0.3600 | 0.3600 | 0.3395 | 0.3544 | 105,416 | +0.01(+4.24%) |
Dec 07, 2022 | 0.3100 | 0.3490 | 0.3100 | 0.3400 | 85,456 | +0.03(+8.83%) |
Dec 06, 2022 | 0.3309 | 0.3400 | 0.3100 | 0.3124 | 70,034 | -0.00(-1.01%) |
Dec 05, 2022 | 0.3400 | 0.3477 | 0.3155 | 0.3156 | 95,116 | -0.02(-4.94%) |
Dec 02, 2022 | 0.3300 | 0.3500 | 0.3251 | 0.3320 | 130,900 | +0.01(+3.01%) |
Dec 01, 2022 | 0.3217 | 0.3450 | 0.3200 | 0.3223 | 99,778 | +0.00(+0.72%) |
Nov 30, 2022 | 0.3200 | 0.3500 | 0.3101 | 0.3200 | 106,774 | +0.00(+0.00%) |
Nov 29, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 154,172 | +0.01(+4.13%) |
Nov 28, 2022 | 0.3027 | 0.3200 | 0.2921 | 0.3073 | 126,919 | +0.01(+2.43%) |
Nov 25, 2022 | 0.3050 | 0.3202 | 0.3000 | 0.3000 | 158,532 | -0.01(-1.64%) |
Nov 23, 2022 | 0.3100 | 0.3193 | 0.3050 | 0.3050 | 122,332 | -0.00(-1.29%) |
Nov 22, 2022 | 0.3200 | 0.3258 | 0.3003 | 0.3090 | 207,685 | -0.00(-0.45%) |
Nov 21, 2022 | 0.3315 | 0.3417 | 0.3005 | 0.3104 | 369,862 | -0.03(-9.13%) |
Nov 18, 2022 | 0.3400 | 0.3608 | 0.3320 | 0.3416 | 68,523 | -0.00(-1.01%) |
Nov 17, 2022 | 0.3699 | 0.3699 | 0.3350 | 0.3451 | 56,986 | -0.01(-3.85%) |
Nov 16, 2022 | 0.3589 | 0.3589 | 0.3300 | 0.3589 | 97,594 | +0.02(+5.56%) |
Nov 15, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 126,678 | -0.00(-0.03%) |
Nov 14, 2022 | 0.3400 | 0.3700 | 0.3399 | 0.3401 | 327,004 | +0.02(+4.68%) |
Nov 11, 2022 | 0.3611 | 0.3675 | 0.3201 | 0.3249 | 181,177 | -0.03(-7.17%) |
Nov 10, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 79,097 | -0.00(-0.51%) |
Nov 09, 2022 | 0.4000 | 0.4000 | 0.3400 | 0.3518 | 275,996 | -0.04(-10.71%) |
Nov 08, 2022 | 0.4100 | 0.4101 | 0.3801 | 0.3940 | 158,343 | -0.01(-1.52%) |
Nov 07, 2022 | 0.4000 | 0.4200 | 0.4001 | 0.4001 | 53,472 | -0.01(-1.65%) |
Nov 04, 2022 | 0.4179 | 0.4179 | 0.4010 | 0.4068 | 67,252 | -0.00(-0.34%) |
Nov 03, 2022 | 0.4100 | 0.4192 | 0.4018 | 0.4082 | 90,804 | +0.01(+1.74%) |
Nov 02, 2022 | 0.4300 | 0.4300 | 0.4011 | 0.4012 | 56,084 | -0.01(-3.26%) |
Nov 01, 2022 | 0.4086 | 0.4228 | 0.4011 | 0.4147 | 90,729 | +0.01(+1.62%) |
Oct 31, 2022 | 0.3912 | 0.4279 | 0.3912 | 0.4081 | 61,500 | +0.00(+1.19%) |
Oct 28, 2022 | 0.4150 | 0.4449 | 0.4000 | 0.4033 | 264,421 | -0.02(-4.72%) |
Oct 27, 2022 | 0.4700 | 0.4750 | 0.4157 | 0.4233 | 135,664 | +0.00(+0.76%) |
Oct 26, 2022 | 0.4300 | 0.4398 | 0.4200 | 0.4201 | 95,111 | -0.01(-1.48%) |
Oct 25, 2022 | 0.4200 | 0.4300 | 0.4099 | 0.4264 | 54,920 | +0.00(+0.99%) |
Oct 24, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4222 | 98,763 | -0.01(-2.85%) |
Oct 21, 2022 | 0.4700 | 0.4710 | 0.4301 | 0.4346 | 80,464 | -0.05(-9.40%) |
Oct 20, 2022 | 0.5000 | 0.5059 | 0.4608 | 0.4797 | 111,921 | -0.02(-3.60%) |
Oct 19, 2022 | 0.5000 | 0.5060 | 0.4955 | 0.4976 | 34,237 | -0.01(-1.48%) |
Oct 18, 2022 | 0.5069 | 0.5200 | 0.4955 | 0.5051 | 61,344 | +0.01(+1.98%) |
Oct 17, 2022 | 0.4900 | 0.5143 | 0.4903 | 0.4953 | 41,551 | +0.00(+0.36%) |
Oct 14, 2022 | 0.5400 | 0.5440 | 0.4868 | 0.4935 | 78,985 | -0.03(-5.11%) |
Oct 13, 2022 | 0.5211 | 0.5406 | 0.5200 | 0.5201 | 77,409 | -0.04(-6.96%) |
Oct 12, 2022 | 0.5655 | 0.5688 | 0.5430 | 0.5590 | 49,708 | -0.01(-1.08%) |
Oct 11, 2022 | 0.6200 | 0.6200 | 0.5621 | 0.5651 | 54,652 | -0.05(-8.25%) |
Oct 10, 2022 | 0.6210 | 0.6210 | 0.5850 | 0.6159 | 73,586 | -0.01(-0.82%) |
Oct 07, 2022 | 0.6300 | 0.6300 | 0.6101 | 0.6210 | 24,138 | -0.01(-1.38%) |
Oct 06, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6297 | 63,257 | +0.02(+3.77%) |
Oct 05, 2022 | 0.7000 | 0.7000 | 0.6068 | 0.6068 | 146,084 | -0.09(-13.31%) |
Oct 04, 2022 | 0.7158 | 0.7668 | 0.7000 | 0.7000 | 105,187 | +0.01(+0.84%) |
Oct 03, 2022 | 0.6671 | 0.8272 | 0.6420 | 0.6942 | 202,201 | +0.05(+8.38%) |
Sep 30, 2022 | 0.6400 | 0.6580 | 0.6240 | 0.6405 | 61,540 | +0.03(+4.97%) |
Sep 29, 2022 | 0.6600 | 0.6636 | 0.6000 | 0.6102 | 107,035 | -0.05(-7.41%) |
Sep 28, 2022 | 0.6500 | 0.7019 | 0.6576 | 0.6590 | 76,602 | -0.01(-2.11%) |
Sep 27, 2022 | 0.7190 | 0.7360 | 0.6730 | 0.6732 | 56,579 | -0.03(-3.83%) |
Sep 26, 2022 | 0.7300 | 0.7531 | 0.7000 | 0.7000 | 13,365 | -0.01(-2.06%) |
Sep 23, 2022 | 0.7900 | 0.7900 | 0.7035 | 0.7147 | 89,818 | -0.07(-8.63%) |
Sep 22, 2022 | 0.8100 | 0.8169 | 0.7800 | 0.7822 | 22,339 | -0.03(-3.67%) |
Sep 21, 2022 | 0.8142 | 0.8542 | 0.7900 | 0.8120 | 14,205 | -0.00(-0.25%) |
Sep 20, 2022 | 0.8400 | 0.8669 | 0.7767 | 0.8140 | 156,838 | -0.04(-4.92%) |
Sep 19, 2022 | 0.8613 | 0.8905 | 0.8510 | 0.8561 | 42,579 | -0.01(-1.43%) |
Sep 16, 2022 | 0.8800 | 0.8800 | 0.8511 | 0.8685 | 63,470 | +0.01(+0.96%) |
Sep 15, 2022 | 0.8600 | 0.8960 | 0.8520 | 0.8602 | 77,509 | -0.01(-1.13%) |
Sep 14, 2022 | 0.9056 | 0.9092 | 0.8697 | 0.8700 | 31,703 | +0.00(+0.57%) |
Sep 13, 2022 | 0.8900 | 0.9190 | 0.8600 | 0.8651 | 68,083 | -0.02(-1.78%) |
Sep 12, 2022 | 0.9036 | 0.9600 | 0.8801 | 0.8808 | 123,508 | -0.02(-1.90%) |
Sep 09, 2022 | 0.8900 | 0.9653 | 0.8900 | 0.8979 | 113,789 | -0.01(-1.44%) |
Sep 08, 2022 | 0.9687 | 0.9788 | 0.9000 | 0.9110 | 206,614 | -0.04(-3.94%) |
Sep 07, 2022 | 0.9623 | 1.010 | 0.9200 | 0.9484 | 213,850 | -0.04(-4.40%) |
Sep 06, 2022 | 0.9600 | 1.030 | 0.9600 | 0.9921 | 66,615 | -0.02(-1.77%) |
Sep 02, 2022 | 1.000 | 1.020 | 0.9734 | 1.010 | 68,277 | +0.00(+0.00%) |
Sep 01, 2022 | 1.000 | 1.020 | 1.000 | 1.010 | 63,944 | +0.00(+0.00%) |
Aug 31, 2022 | 1.100 | 1.110 | 1.010 | 1.010 | 98,129 | -0.08(-7.34%) |
Aug 30, 2022 | 1.120 | 1.200 | 1.080 | 1.090 | 85,578 | -0.07(-6.03%) |
Aug 29, 2022 | 1.160 | 1.240 | 1.135 | 1.160 | 61,400 | -0.04(-3.33%) |
Aug 26, 2022 | 1.200 | 1.230 | 1.150 | 1.200 | 122,424 | +0.02(+1.69%) |
Aug 25, 2022 | 1.030 | 1.269 | 1.000 | 1.180 | 354,244 | +0.13(+12.38%) |
Aug 24, 2022 | 1.010 | 1.060 | 1.000 | 1.050 | 113,658 | +0.03(+2.94%) |
Aug 23, 2022 | 1.010 | 1.020 | 0.9804 | 1.020 | 78,860 | +0.02(+2.00%) |
Aug 22, 2022 | 1.010 | 1.020 | 0.9960 | 1.000 | 52,410 | -0.02(-1.96%) |
Aug 19, 2022 | 1.040 | 1.070 | 1.020 | 1.020 | 52,611 | -0.04(-3.77%) |
Aug 18, 2022 | 1.040 | 1.110 | 1.040 | 1.060 | 40,337 | +0.02(+1.92%) |
Aug 17, 2022 | 1.060 | 1.080 | 1.040 | 1.040 | 101,426 | -0.02(-1.89%) |
Aug 16, 2022 | 1.070 | 1.120 | 1.040 | 1.060 | 82,213 | -0.02(-1.85%) |
Aug 15, 2022 | 1.100 | 1.110 | 1.060 | 1.080 | 60,355 | -0.02(-1.82%) |
Aug 12, 2022 | 1.140 | 1.187 | 1.100 | 1.100 | 98,551 | -0.06(-5.17%) |
Aug 11, 2022 | 1.150 | 1.220 | 1.120 | 1.160 | 82,761 | +0.00(+0.00%) |
Aug 10, 2022 | 1.220 | 1.230 | 1.090 | 1.160 | 272,347 | +0.14(+13.73%) |
Aug 09, 2022 | 1.150 | 1.150 | 1.010 | 1.020 | 334,811 | -0.24(-19.05%) |
Aug 08, 2022 | 1.100 | 1.290 | 1.095 | 1.260 | 427,012 | +0.20(+18.87%) |
Aug 05, 2022 | 0.9600 | 1.070 | 0.9600 | 1.060 | 148,084 | +0.07(+7.07%) |
Aug 04, 2022 | 0.9400 | 1.050 | 0.9218 | 0.9900 | 121,244 | +0.04(+4.11%) |
Aug 03, 2022 | 1.070 | 1.089 | 0.9400 | 0.9509 | 329,201 | -0.11(-10.29%) |
Aug 02, 2022 | 1.110 | 1.110 | 1.040 | 1.060 | 106,616 | -0.04(-3.64%) |
Aug 01, 2022 | 1.140 | 1.140 | 1.090 | 1.100 | 110,572 | -0.01(-0.90%) |
Jul 29, 2022 | 1.090 | 1.154 | 1.090 | 1.110 | 50,309 | +0.00(+0.00%) |
Jul 28, 2022 | 1.150 | 1.170 | 1.080 | 1.110 | 181,864 | -0.02(-1.77%) |
Jul 27, 2022 | 1.110 | 1.160 | 1.090 | 1.130 | 101,546 | +0.04(+3.67%) |
Jul 26, 2022 | 1.110 | 1.120 | 1.070 | 1.090 | 155,350 | -0.02(-1.80%) |
Jul 25, 2022 | 1.190 | 1.190 | 1.100 | 1.110 | 151,365 | -0.04(-3.48%) |
Jul 22, 2022 | 1.280 | 1.280 | 1.150 | 1.150 | 198,801 | -0.10(-8.00%) |
Jul 21, 2022 | 1.300 | 1.320 | 1.240 | 1.250 | 86,678 | -0.02(-1.57%) |
Jul 20, 2022 | 1.260 | 1.290 | 1.250 | 1.270 | 71,486 | -0.01(-0.78%) |
Jul 19, 2022 | 1.310 | 1.310 | 1.260 | 1.280 | 80,649 | +0.02(+1.59%) |
Jul 18, 2022 | 1.380 | 1.380 | 1.250 | 1.260 | 311,704 | -0.07(-5.26%) |
Jul 15, 2022 | 1.390 | 1.390 | 1.310 | 1.330 | 93,298 | -0.06(-4.32%) |
Jul 14, 2022 | 1.350 | 1.400 | 1.300 | 1.390 | 179,875 | +0.10(+7.75%) |
Jul 13, 2022 | 1.370 | 1.383 | 1.290 | 1.290 | 146,128 | -0.07(-5.15%) |
Jul 12, 2022 | 1.360 | 1.380 | 1.350 | 1.360 | 105,783 | -0.01(-0.73%) |
Jul 11, 2022 | 1.470 | 1.470 | 1.360 | 1.370 | 336,033 | -0.10(-6.80%) |
Jul 08, 2022 | 1.500 | 1.500 | 1.430 | 1.470 | 28,605 | -0.02(-1.34%) |
Jul 07, 2022 | 1.420 | 1.495 | 1.420 | 1.490 | 57,267 | +0.07(+4.93%) |
Jul 06, 2022 | 1.490 | 1.510 | 1.420 | 1.420 | 129,607 | -0.07(-4.70%) |
Jul 05, 2022 | 1.470 | 1.500 | 1.410 | 1.490 | 128,560 | +0.03(+2.05%) |
Jul 01, 2022 | 1.580 | 1.597 | 1.460 | 1.460 | 120,299 | -0.10(-6.41%) |
Jun 30, 2022 | 1.520 | 1.560 | 1.460 | 1.560 | 104,966 | +0.05(+3.31%) |
Jun 29, 2022 | 1.590 | 1.590 | 1.510 | 1.510 | 117,820 | -0.07(-4.43%) |
Jun 28, 2022 | 1.630 | 1.670 | 1.580 | 1.580 | 99,669 | -0.05(-3.07%) |
Jun 27, 2022 | 1.750 | 1.750 | 1.600 | 1.630 | 149,117 | -0.05(-2.98%) |
Jun 24, 2022 | 1.730 | 1.770 | 1.640 | 1.680 | 2,473,394 | -0.04(-2.33%) |
Jun 23, 2022 | 1.740 | 1.770 | 1.700 | 1.720 | 143,703 | -0.02(-1.15%) |
Jun 22, 2022 | 1.750 | 1.790 | 1.710 | 1.740 | 137,535 | -0.02(-1.14%) |
Jun 21, 2022 | 1.730 | 1.770 | 1.700 | 1.760 | 190,808 | +0.05(+2.92%) |
Jun 17, 2022 | 1.720 | 1.730 | 1.610 | 1.710 | 265,134 | +0.02(+1.18%) |
Jun 16, 2022 | 1.770 | 1.770 | 1.610 | 1.690 | 254,886 | -0.09(-5.06%) |
Jun 15, 2022 | 1.880 | 1.880 | 1.760 | 1.780 | 135,590 | -0.04(-2.20%) |
Jun 14, 2022 | 1.800 | 1.890 | 1.760 | 1.820 | 139,527 | +0.00(+0.00%) |
Jun 13, 2022 | 1.900 | 1.900 | 1.790 | 1.820 | 91,086 | -0.10(-5.21%) |
Jun 10, 2022 | 1.940 | 1.940 | 1.893 | 1.920 | 169,405 | -0.05(-2.54%) |
Jun 09, 2022 | 1.960 | 2.030 | 1.820 | 1.970 | 146,643 | +0.05(+2.60%) |
Jun 08, 2022 | 1.990 | 2.010 | 1.880 | 1.920 | 140,009 | -0.09(-4.48%) |
Jun 07, 2022 | 1.800 | 2.040 | 1.750 | 2.010 | 277,862 | +0.21(+11.67%) |
Jun 06, 2022 | 1.740 | 1.830 | 1.650 | 1.800 | 184,908 | +0.07(+4.05%) |
Jun 03, 2022 | 1.730 | 1.770 | 1.650 | 1.730 | 133,079 | +0.00(+0.00%) |
Jun 02, 2022 | 1.700 | 1.740 | 1.640 | 1.730 | 124,410 | +0.06(+3.59%) |
Jun 01, 2022 | 1.750 | 1.750 | 1.620 | 1.670 | 182,821 | -0.04(-2.34%) |
May 31, 2022 | 1.750 | 1.770 | 1.620 | 1.710 | 143,990 | +0.01(+0.59%) |
May 27, 2022 | 1.740 | 1.770 | 1.680 | 1.700 | 101,306 | -0.04(-2.30%) |
May 26, 2022 | 1.710 | 1.770 | 1.680 | 1.740 | 128,280 | +0.03(+1.75%) |
May 25, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 84,278 | +0.03(+1.79%) |
May 24, 2022 | 1.660 | 1.690 | 1.580 | 1.680 | 117,809 | +0.03(+1.82%) |
May 23, 2022 | 1.530 | 1.725 | 1.530 | 1.650 | 163,581 | +0.09(+5.77%) |
May 20, 2022 | 1.710 | 1.710 | 1.510 | 1.560 | 210,352 | -0.12(-7.14%) |
May 19, 2022 | 1.630 | 1.765 | 1.600 | 1.680 | 206,491 | +0.04(+2.44%) |
May 18, 2022 | 1.700 | 1.710 | 1.610 | 1.640 | 145,791 | -0.06(-3.53%) |
May 17, 2022 | 1.720 | 1.729 | 1.650 | 1.700 | 149,855 | +0.03(+1.80%) |
May 16, 2022 | 1.680 | 1.740 | 1.580 | 1.670 | 554,436 | +0.12(+7.74%) |
May 13, 2022 | 1.760 | 1.820 | 1.520 | 1.550 | 277,599 | -0.08(-4.91%) |
May 12, 2022 | 1.560 | 1.720 | 1.505 | 1.630 | 255,668 | +0.14(+9.40%) |
May 11, 2022 | 1.400 | 1.610 | 1.370 | 1.490 | 527,480 | +0.10(+7.19%) |
May 10, 2022 | 1.440 | 1.560 | 1.290 | 1.390 | 1,116,707 | -0.85(-37.95%) |
May 09, 2022 | 2.260 | 2.260 | 2.180 | 2.240 | 198,377 | -0.02(-0.88%) |
May 06, 2022 | 2.290 | 2.340 | 2.220 | 2.260 | 191,126 | -0.06(-2.59%) |
May 05, 2022 | 2.270 | 2.386 | 2.270 | 2.320 | 123,111 | +0.05(+2.20%) |
May 04, 2022 | 2.320 | 2.350 | 2.250 | 2.270 | 262,553 | -0.02(-0.87%) |
May 03, 2022 | 2.250 | 2.330 | 2.240 | 2.290 | 208,897 | +0.06(+2.69%) |
May 02, 2022 | 2.340 | 2.350 | 2.170 | 2.230 | 655,531 | -0.06(-2.62%) |
Apr 29, 2022 | 2.470 | 2.510 | 2.280 | 2.290 | 329,946 | -0.17(-6.91%) |
Apr 28, 2022 | 2.560 | 2.560 | 2.460 | 2.460 | 213,407 | -0.07(-2.77%) |
Apr 27, 2022 | 2.560 | 2.600 | 2.520 | 2.530 | 149,878 | -0.02(-0.78%) |
Apr 26, 2022 | 2.660 | 2.690 | 2.550 | 2.550 | 165,263 | -0.15(-5.56%) |
Apr 25, 2022 | 2.710 | 2.730 | 2.560 | 2.700 | 376,863 | -0.01(-0.37%) |
Apr 22, 2022 | 2.820 | 2.825 | 2.710 | 2.710 | 145,375 | -0.11(-3.90%) |
Apr 21, 2022 | 2.850 | 2.860 | 2.770 | 2.820 | 106,795 | -0.01(-0.35%) |
Apr 20, 2022 | 2.820 | 2.860 | 2.810 | 2.830 | 124,691 | +0.02(+0.71%) |
Apr 19, 2022 | 2.840 | 2.990 | 2.800 | 2.810 | 115,592 | -0.03(-1.06%) |
Apr 18, 2022 | 2.940 | 3.020 | 2.820 | 2.840 | 167,125 | -0.11(-3.73%) |
Apr 14, 2022 | 3.000 | 3.040 | 2.930 | 2.950 | 72,695 | -0.03(-1.01%) |
Apr 13, 2022 | 3.030 | 3.160 | 2.950 | 2.980 | 93,872 | -0.06(-1.97%) |
Apr 12, 2022 | 3.080 | 3.140 | 3.000 | 3.040 | 217,270 | +0.04(+1.33%) |
Apr 11, 2022 | 2.980 | 3.167 | 2.935 | 3.000 | 124,040 | +0.03(+1.01%) |
Apr 08, 2022 | 2.980 | 3.030 | 2.920 | 2.970 | 181,714 | +0.01(+0.34%) |
Apr 07, 2022 | 3.000 | 3.026 | 2.920 | 2.960 | 334,333 | -0.03(-1.00%) |
Apr 06, 2022 | 3.020 | 3.060 | 2.960 | 2.990 | 363,057 | -0.03(-0.99%) |
Apr 05, 2022 | 3.070 | 3.130 | 2.990 | 3.020 | 505,383 | -0.07(-2.27%) |
Apr 04, 2022 | 3.180 | 3.330 | 2.990 | 3.090 | 642,922 | -0.06(-1.90%) |
Apr 01, 2022 | 3.310 | 3.390 | 3.100 | 3.150 | 369,796 | -0.16(-4.83%) |
Mar 31, 2022 | 3.320 | 3.360 | 3.256 | 3.310 | 109,890 | +0.02(+0.61%) |
Mar 30, 2022 | 3.400 | 3.445 | 3.280 | 3.290 | 124,636 | -0.13(-3.80%) |
Mar 29, 2022 | 3.420 | 3.540 | 3.380 | 3.420 | 89,928 | +0.03(+0.88%) |
Mar 28, 2022 | 3.500 | 3.500 | 3.382 | 3.390 | 88,175 | -0.10(-2.87%) |
Mar 25, 2022 | 3.540 | 3.540 | 3.470 | 3.490 | 100,798 | -0.04(-1.13%) |
Mar 24, 2022 | 3.530 | 3.560 | 3.500 | 3.530 | 47,053 | +0.03(+0.86%) |
Mar 23, 2022 | 3.480 | 3.540 | 3.480 | 3.500 | 45,772 | +0.00(+0.00%) |
Mar 22, 2022 | 3.570 | 3.630 | 3.480 | 3.500 | 64,478 | -0.04(-1.13%) |
Mar 21, 2022 | 3.570 | 3.670 | 3.510 | 3.540 | 54,216 | -0.05(-1.39%) |
Mar 18, 2022 | 3.520 | 3.620 | 3.470 | 3.590 | 159,842 | +0.07(+1.99%) |
Mar 17, 2022 | 3.595 | 3.595 | 3.460 | 3.520 | 59,274 | +0.01(+0.28%) |
Mar 16, 2022 | 3.500 | 3.550 | 3.420 | 3.510 | 142,990 | +0.07(+2.03%) |
Mar 15, 2022 | 3.520 | 3.550 | 3.420 | 3.440 | 70,901 | -0.05(-1.43%) |
Mar 14, 2022 | 3.550 | 3.590 | 3.450 | 3.490 | 162,415 | -0.02(-0.57%) |
Mar 11, 2022 | 3.490 | 3.568 | 3.480 | 3.510 | 70,864 | +0.03(+0.86%) |
Mar 10, 2022 | 3.500 | 3.500 | 3.380 | 3.480 | 90,907 | -0.04(-1.14%) |
Mar 09, 2022 | 3.490 | 3.560 | 3.470 | 3.520 | 42,743 | +0.08(+2.33%) |
Mar 08, 2022 | 3.360 | 3.580 | 3.350 | 3.440 | 126,104 | +0.14(+4.24%) |
Mar 07, 2022 | 3.359 | 3.438 | 3.261 | 3.300 | 134,158 | -0.06(-1.75%) |
Mar 04, 2022 | 3.300 | 3.408 | 3.300 | 3.359 | 108,374 | +0.01(+0.29%) |
Mar 03, 2022 | 3.418 | 3.418 | 3.290 | 3.349 | 168,769 | -0.04(-1.16%) |
Mar 02, 2022 | 3.339 | 3.418 | 3.339 | 3.388 | 107,703 | +0.06(+1.77%) |
Mar 01, 2022 | 3.565 | 3.575 | 3.261 | 3.329 | 132,225 | -0.27(-7.38%) |
Feb 28, 2022 | 3.526 | 3.649 | 3.467 | 3.595 | 125,960 | +0.00(+0.00%) |
Feb 25, 2022 | 3.565 | 3.613 | 3.439 | 3.595 | 65,672 | +0.07(+1.95%) |
Feb 24, 2022 | 3.438 | 3.595 | 3.212 | 3.526 | 192,503 | +0.03(+0.84%) |
Feb 23, 2022 | 3.467 | 3.644 | 3.428 | 3.496 | 147,733 | +0.03(+0.85%) |
Feb 22, 2022 | 3.467 | 3.536 | 3.398 | 3.467 | 106,030 | -0.03(-0.84%) |
Feb 18, 2022 | 3.496 | 0 | -0.12(-3.26%) | |||
Feb 17, 2022 | 3.703 | 3.703 | 3.565 | 3.614 | 140,179 | -0.09(-2.39%) |
Feb 16, 2022 | 3.585 | 3.732 | 3.526 | 3.703 | 157,454 | +0.08(+2.17%) |
Feb 15, 2022 | 3.487 | 3.673 | 3.447 | 3.624 | 227,816 | +0.15(+4.24%) |
Feb 14, 2022 | 3.752 | 3.752 | 3.398 | 3.477 | 375,296 | -0.27(-7.09%) |
Feb 11, 2022 | 3.909 | 3.958 | 3.703 | 3.742 | 259,299 | -0.20(-4.99%) |
Feb 10, 2022 | 3.801 | 3.968 | 3.781 | 3.938 | 92,127 | +0.06(+1.52%) |
Feb 09, 2022 | 3.929 | 3.973 | 3.860 | 3.879 | 76,736 | -0.05(-1.25%) |
Feb 08, 2022 | 3.752 | 3.997 | 3.752 | 3.929 | 125,701 | +0.16(+4.17%) |
Feb 07, 2022 | 3.801 | 3.830 | 3.732 | 3.771 | 304,164 | -0.02(-0.52%) |
Feb 04, 2022 | 3.830 | 3.840 | 3.732 | 3.791 | 155,691 | -0.03(-0.77%) |
Feb 03, 2022 | 3.909 | 3.781 | 3.821 | 146,893 | -0.09(-2.26%) | |
Feb 02, 2022 | 3.929 | 3.978 | 3.870 | 3.909 | 59,025 | -0.04(-0.99%) |
Feb 01, 2022 | 4.031 | 4.031 | 3.899 | 3.948 | 63,580 | -0.02(-0.50%) |
Jan 31, 2022 | 3.840 | 3.987 | 3.968 | 75,140 | +0.13(+3.32%) | |
Jan 28, 2022 | 3.830 | 3.889 | 3.732 | 3.840 | 69,098 | +0.04(+1.03%) |
Jan 27, 2022 | 3.889 | 3.959 | 3.791 | 3.801 | 72,751 | -0.08(-2.03%) |
Jan 26, 2022 | 4.056 | 4.145 | 3.821 | 3.879 | 64,769 | -0.17(-4.13%) |
Jan 25, 2022 | 3.958 | 4.086 | 3.889 | 4.046 | 70,406 | +0.05(+1.23%) |
Jan 24, 2022 | 3.742 | 4.046 | 3.722 | 3.997 | 176,332 | +0.19(+4.90%) |
Jan 21, 2022 | 3.771 | 3.889 | 3.742 | 3.811 | 133,765 | -0.01(-0.26%) |
Jan 20, 2022 | 3.860 | 3.997 | 3.801 | 3.821 | 106,521 | -0.05(-1.27%) |
Jan 19, 2022 | 3.997 | 4.006 | 3.860 | 3.870 | 162,310 | -0.14(-3.43%) |
Jan 18, 2022 | 4.233 | 4.253 | 3.997 | 4.007 | 116,620 | -0.22(-5.12%) |
Jan 14, 2022 | 4.223 | 0 | -0.02(-0.46%) | |||
Jan 13, 2022 | 4.194 | 4.302 | 4.164 | 4.243 | 103,629 | +0.02(+0.47%) |
Jan 12, 2022 | 4.204 | 4.272 | 4.135 | 4.223 | 79,251 | +0.00(+0.00%) |
Jan 11, 2022 | 4.292 | 4.371 | 4.105 | 4.223 | 107,326 | -0.07(-1.60%) |
Jan 10, 2022 | 4.302 | 4.321 | 4.204 | 4.292 | 51,977 | +0.00(+0.00%) |
Jan 07, 2022 | 4.233 | 4.331 | 4.213 | 4.292 | 40,411 | +0.05(+1.16%) |
Jan 06, 2022 | 4.292 | 4.321 | 4.164 | 4.243 | 98,448 | -0.07(-1.59%) |
Jan 05, 2022 | 4.371 | 4.459 | 4.263 | 4.312 | 64,875 | -0.06(-1.35%) |
Jan 04, 2022 | 4.420 | 4.622 | 4.371 | 4.371 | 80,155 | +0.00(+0.00%) |