Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8752 | 0.8752 | 0.8285 | 0.8501 | 308,514 | +0.01(+0.95%) |
Apr 27, 2023 | 0.8400 | 0.8588 | 0.8155 | 0.8421 | 299,860 | +0.01(+1.46%) |
Apr 26, 2023 | 0.8063 | 0.8756 | 0.8063 | 0.8300 | 354,966 | +0.00(+0.00%) |
Apr 25, 2023 | 0.9047 | 0.9605 | 0.8173 | 0.8300 | 925,491 | -0.02(-2.36%) |
Apr 24, 2023 | 0.9300 | 0.9300 | 0.8100 | 0.8501 | 559,610 | -0.06(-6.59%) |
Apr 21, 2023 | 0.9579 | 0.9611 | 0.8601 | 0.9101 | 569,556 | -0.06(-5.72%) |
Apr 20, 2023 | 1.050 | 1.050 | 0.9611 | 0.9653 | 433,346 | -0.05(-5.36%) |
Apr 19, 2023 | 1.040 | 1.080 | 1.000 | 1.020 | 155,296 | -0.02(-1.92%) |
Apr 18, 2023 | 1.060 | 1.060 | 1.040 | 1.040 | 206,204 | +0.01(+0.97%) |
Apr 17, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 224,158 | +0.01(+0.98%) |
Apr 14, 2023 | 1.020 | 1.109 | 1.010 | 1.020 | 519,294 | +0.02(+2.00%) |
Apr 13, 2023 | 1.020 | 1.040 | 1.000 | 1.000 | 451,490 | -0.03(-2.91%) |
Apr 12, 2023 | 1.130 | 1.150 | 1.020 | 1.030 | 854,621 | -0.02(-1.90%) |
Apr 11, 2023 | 1.070 | 1.120 | 1.050 | 1.050 | 828,865 | -0.02(-1.87%) |
Apr 10, 2023 | 1.090 | 1.100 | 1.055 | 1.070 | 444,114 | -0.02(-1.83%) |
Apr 06, 2023 | 1.140 | 1.140 | 1.035 | 1.090 | 365,679 | -0.04(-3.54%) |
Apr 05, 2023 | 1.080 | 1.130 | 1.040 | 1.130 | 405,643 | +0.05(+4.63%) |
Apr 04, 2023 | 1.140 | 1.140 | 1.010 | 1.080 | 579,781 | -0.05(-4.42%) |
Apr 03, 2023 | 1.170 | 1.210 | 1.050 | 1.130 | 852,491 | -0.03(-2.59%) |
Mar 31, 2023 | 1.280 | 1.350 | 1.132 | 1.160 | 974,649 | -0.11(-8.66%) |
Mar 30, 2023 | 1.360 | 1.710 | 1.270 | 1.270 | 2,598,708 | +0.04(+3.25%) |
Mar 29, 2023 | 1.200 | 1.250 | 1.170 | 1.230 | 664,822 | +0.05(+4.24%) |
Mar 28, 2023 | 1.240 | 1.280 | 1.141 | 1.180 | 369,457 | -0.10(-7.81%) |
Mar 27, 2023 | 1.240 | 1.370 | 1.240 | 1.280 | 296,752 | +0.09(+7.56%) |
Mar 24, 2023 | 1.220 | 1.290 | 1.135 | 1.190 | 446,950 | -0.08(-6.30%) |
Mar 23, 2023 | 1.160 | 1.270 | 1.140 | 1.270 | 152,974 | +0.14(+12.39%) |
Mar 22, 2023 | 1.240 | 1.300 | 1.115 | 1.130 | 391,378 | -0.11(-8.87%) |
Mar 21, 2023 | 1.300 | 1.350 | 1.240 | 1.240 | 325,674 | -0.03(-2.36%) |
Mar 20, 2023 | 1.500 | 1.500 | 1.250 | 1.270 | 490,886 | -0.25(-16.45%) |
Mar 17, 2023 | 1.600 | 1.610 | 1.510 | 1.520 | 257,225 | -0.07(-4.40%) |
Mar 16, 2023 | 1.720 | 1.764 | 1.570 | 1.590 | 359,254 | -0.16(-9.14%) |
Mar 15, 2023 | 1.800 | 1.850 | 1.700 | 1.750 | 245,380 | -0.10(-5.41%) |
Mar 14, 2023 | 1.940 | 2.010 | 1.812 | 1.850 | 340,688 | +0.00(+0.00%) |
Mar 13, 2023 | 1.760 | 1.900 | 1.750 | 1.850 | 200,519 | +0.06(+3.35%) |
Mar 10, 2023 | 1.900 | 1.910 | 1.770 | 1.790 | 416,707 | -0.11(-5.79%) |
Mar 09, 2023 | 2.100 | 2.135 | 1.900 | 1.900 | 269,234 | -0.21(-9.95%) |
Mar 08, 2023 | 2.190 | 2.230 | 2.100 | 2.110 | 220,476 | -0.12(-5.38%) |
Mar 07, 2023 | 2.280 | 2.280 | 2.180 | 2.230 | 270,783 | -0.01(-0.45%) |
Mar 06, 2023 | 2.290 | 2.320 | 2.240 | 2.240 | 348,871 | -0.09(-3.86%) |
Mar 03, 2023 | 2.170 | 2.340 | 2.100 | 2.330 | 551,443 | +0.23(+10.95%) |
Mar 02, 2023 | 1.990 | 2.120 | 1.885 | 2.100 | 533,952 | +0.11(+5.53%) |
Mar 01, 2023 | 2.070 | 2.110 | 1.980 | 1.990 | 390,111 | -0.08(-3.86%) |
Feb 28, 2023 | 2.100 | 2.300 | 2.051 | 2.070 | 1,737,179 | +0.03(+1.47%) |
Feb 27, 2023 | 2.230 | 2.280 | 2.040 | 2.040 | 626,008 | -0.15(-6.85%) |
Feb 24, 2023 | 2.250 | 2.300 | 2.175 | 2.190 | 344,984 | -0.08(-3.52%) |
Feb 23, 2023 | 2.510 | 2.550 | 2.260 | 2.270 | 564,217 | -0.18(-7.35%) |
Feb 22, 2023 | 2.680 | 2.680 | 2.430 | 2.450 | 391,390 | -0.02(-0.81%) |
Feb 21, 2023 | 2.770 | 2.770 | 2.450 | 2.470 | 530,039 | -0.32(-11.47%) |
Feb 17, 2023 | 2.900 | 2.930 | 2.770 | 2.790 | 416,076 | -0.12(-4.12%) |
Feb 16, 2023 | 2.960 | 3.060 | 2.860 | 2.910 | 439,925 | -0.11(-3.64%) |
Feb 15, 2023 | 2.830 | 3.339 | 2.800 | 3.020 | 1,103,846 | +0.15(+5.23%) |
Feb 14, 2023 | 2.850 | 2.900 | 2.775 | 2.870 | 348,460 | +0.03(+1.06%) |
Feb 13, 2023 | 2.810 | 2.870 | 2.750 | 2.840 | 291,166 | +0.02(+0.71%) |
Feb 10, 2023 | 2.810 | 2.880 | 2.765 | 2.820 | 271,056 | +0.00(+0.00%) |
Feb 09, 2023 | 3.090 | 3.130 | 2.800 | 2.820 | 505,956 | -0.21(-6.93%) |
Feb 08, 2023 | 3.100 | 3.200 | 3.020 | 3.030 | 352,182 | -0.11(-3.50%) |
Feb 07, 2023 | 3.110 | 3.250 | 3.110 | 3.140 | 373,217 | +0.02(+0.64%) |
Feb 06, 2023 | 3.170 | 3.245 | 3.090 | 3.120 | 246,485 | -0.04(-1.27%) |
Feb 03, 2023 | 3.060 | 3.410 | 3.060 | 3.160 | 475,450 | +0.05(+1.61%) |
Feb 02, 2023 | 3.210 | 3.300 | 3.090 | 3.110 | 303,322 | -0.08(-2.51%) |
Feb 01, 2023 | 3.080 | 3.285 | 3.010 | 3.190 | 294,745 | +0.09(+2.90%) |
Jan 31, 2023 | 3.080 | 3.145 | 3.010 | 3.100 | 312,089 | +0.01(+0.32%) |
Jan 30, 2023 | 2.980 | 3.160 | 2.880 | 3.090 | 1,242,056 | -0.01(-0.32%) |
Jan 27, 2023 | 2.720 | 3.115 | 2.690 | 3.100 | 462,225 | +0.39(+14.39%) |
Jan 26, 2023 | 2.690 | 2.750 | 2.650 | 2.710 | 140,829 | +0.06(+2.26%) |
Jan 25, 2023 | 2.670 | 2.730 | 2.510 | 2.650 | 346,252 | -0.02(-0.75%) |
Jan 24, 2023 | 2.800 | 2.800 | 2.600 | 2.670 | 180,380 | -0.12(-4.30%) |
Jan 23, 2023 | 2.850 | 2.890 | 2.740 | 2.790 | 392,519 | -0.06(-2.11%) |
Jan 20, 2023 | 2.700 | 2.905 | 2.700 | 2.850 | 140,233 | +0.17(+6.34%) |
Jan 19, 2023 | 2.880 | 2.925 | 2.610 | 2.680 | 324,273 | -0.22(-7.59%) |
Jan 18, 2023 | 3.140 | 3.180 | 2.890 | 2.900 | 187,414 | -0.21(-6.75%) |
Jan 17, 2023 | 3.050 | 3.140 | 3.010 | 3.110 | 280,742 | +0.07(+2.30%) |
Jan 13, 2023 | 3.010 | 3.120 | 3.010 | 3.040 | 147,616 | +0.00(+0.00%) |
Jan 12, 2023 | 3.200 | 3.200 | 3.000 | 3.040 | 302,043 | -0.07(-2.25%) |
Jan 11, 2023 | 3.160 | 3.315 | 3.095 | 3.110 | 513,770 | -0.03(-0.96%) |
Jan 10, 2023 | 3.100 | 3.290 | 3.050 | 3.140 | 950,153 | +0.04(+1.29%) |
Jan 09, 2023 | 2.730 | 3.168 | 2.730 | 3.100 | 250,451 | +0.41(+15.24%) |
Jan 06, 2023 | 2.540 | 2.690 | 2.495 | 2.690 | 159,750 | +0.18(+7.17%) |
Jan 05, 2023 | 2.600 | 2.620 | 2.460 | 2.510 | 361,775 | -0.13(-4.92%) |
Jan 04, 2023 | 2.650 | 2.730 | 2.610 | 2.640 | 145,720 | -0.03(-1.12%) |
Jan 03, 2023 | 2.890 | 2.890 | 2.560 | 2.670 | 431,474 | -0.18(-6.32%) |
Dec 30, 2022 | 2.760 | 2.880 | 2.750 | 2.850 | 341,134 | +0.05(+1.79%) |
Dec 29, 2022 | 2.790 | 2.840 | 2.740 | 2.800 | 264,573 | +0.03(+1.08%) |
Dec 28, 2022 | 2.810 | 2.890 | 2.700 | 2.770 | 329,401 | -0.04(-1.42%) |
Dec 27, 2022 | 3.070 | 3.110 | 2.770 | 2.810 | 469,249 | -0.27(-8.77%) |
Dec 23, 2022 | 3.100 | 3.100 | 3.000 | 3.080 | 178,792 | -0.01(-0.32%) |
Dec 22, 2022 | 3.300 | 3.325 | 3.090 | 3.090 | 361,799 | -0.26(-7.76%) |
Dec 21, 2022 | 3.430 | 3.430 | 3.300 | 3.350 | 250,019 | -0.05(-1.47%) |
Dec 20, 2022 | 3.140 | 3.420 | 3.100 | 3.400 | 354,720 | +0.24(+7.59%) |
Dec 19, 2022 | 3.280 | 3.280 | 3.070 | 3.160 | 175,120 | -0.12(-3.66%) |
Dec 16, 2022 | 3.250 | 3.310 | 3.105 | 3.280 | 429,494 | +0.00(+0.00%) |
Dec 15, 2022 | 3.270 | 3.340 | 3.215 | 3.280 | 263,395 | -0.05(-1.50%) |
Dec 14, 2022 | 3.360 | 3.520 | 3.280 | 3.330 | 430,423 | -0.07(-2.06%) |
Dec 13, 2022 | 3.390 | 3.520 | 3.230 | 3.400 | 452,991 | +0.14(+4.29%) |
Dec 12, 2022 | 2.910 | 3.710 | 2.850 | 3.260 | 1,372,471 | +0.34(+11.64%) |
Dec 09, 2022 | 2.920 | 3.090 | 2.840 | 2.920 | 314,388 | -0.04(-1.35%) |
Dec 08, 2022 | 2.790 | 3.000 | 2.730 | 2.960 | 471,623 | +0.13(+4.59%) |
Dec 07, 2022 | 2.510 | 2.850 | 2.420 | 2.830 | 489,256 | +0.31(+12.30%) |
Dec 06, 2022 | 2.720 | 2.720 | 2.410 | 2.520 | 394,463 | -0.20(-7.35%) |
Dec 05, 2022 | 2.620 | 2.760 | 2.590 | 2.720 | 463,855 | +0.08(+3.03%) |
Dec 02, 2022 | 2.530 | 2.690 | 2.500 | 2.640 | 497,008 | +0.11(+4.35%) |
Dec 01, 2022 | 2.700 | 2.730 | 2.500 | 2.530 | 464,475 | -0.16(-5.95%) |
Nov 30, 2022 | 2.530 | 2.710 | 2.480 | 2.690 | 648,112 | +0.20(+8.03%) |
Nov 29, 2022 | 2.390 | 2.540 | 2.390 | 2.490 | 757,290 | +0.09(+3.75%) |
Nov 28, 2022 | 2.440 | 2.461 | 2.310 | 2.400 | 405,474 | -0.07(-2.83%) |
Nov 25, 2022 | 2.370 | 2.500 | 2.310 | 2.470 | 238,942 | +0.07(+2.92%) |
Nov 23, 2022 | 2.360 | 2.450 | 2.355 | 2.400 | 420,289 | -0.02(-0.83%) |
Nov 22, 2022 | 2.440 | 2.455 | 2.250 | 2.420 | 640,132 | -0.13(-5.10%) |
Nov 21, 2022 | 2.670 | 2.670 | 2.485 | 2.550 | 579,212 | -0.08(-3.04%) |
Nov 18, 2022 | 2.780 | 2.830 | 2.620 | 2.630 | 567,425 | -0.12(-4.36%) |
Nov 17, 2022 | 2.940 | 2.990 | 2.740 | 2.750 | 794,033 | -0.24(-8.03%) |
Nov 16, 2022 | 3.120 | 3.180 | 2.880 | 2.990 | 700,875 | -0.23(-7.14%) |
Nov 15, 2022 | 3.300 | 3.440 | 3.180 | 3.220 | 348,692 | -0.03(-0.92%) |
Nov 14, 2022 | 3.400 | 3.450 | 3.200 | 3.250 | 358,595 | -0.25(-7.14%) |
Nov 11, 2022 | 3.350 | 3.590 | 3.310 | 3.500 | 637,305 | +0.15(+4.48%) |
Nov 10, 2022 | 3.050 | 3.360 | 3.034 | 3.350 | 494,157 | +0.44(+15.12%) |
Nov 09, 2022 | 3.010 | 3.080 | 2.880 | 2.910 | 421,525 | -0.13(-4.28%) |
Nov 08, 2022 | 3.140 | 3.140 | 2.950 | 3.040 | 448,270 | -0.08(-2.56%) |
Nov 07, 2022 | 2.970 | 3.220 | 2.925 | 3.120 | 501,109 | +0.18(+6.12%) |
Nov 04, 2022 | 3.010 | 3.110 | 2.865 | 2.940 | 381,970 | +0.00(+0.00%) |
Nov 03, 2022 | 3.070 | 3.150 | 2.940 | 2.940 | 297,429 | -0.18(-5.77%) |
Nov 02, 2022 | 3.380 | 3.090 | 3.120 | 399,218 | -0.26(-7.69%) | |
Nov 01, 2022 | 3.400 | 3.435 | 3.330 | 3.380 | 350,029 | +0.04(+1.20%) |
Oct 31, 2022 | 3.230 | 3.535 | 3.165 | 3.340 | 833,315 | +0.13(+4.05%) |
Oct 28, 2022 | 3.030 | 3.230 | 2.930 | 3.210 | 537,277 | +0.17(+5.59%) |
Oct 27, 2022 | 3.130 | 3.155 | 3.020 | 3.040 | 193,445 | -0.06(-1.94%) |
Oct 26, 2022 | 3.020 | 3.290 | 3.010 | 3.100 | 353,360 | +0.08(+2.65%) |
Oct 25, 2022 | 3.020 | 3.035 | 2.961 | 3.020 | 441,812 | +0.04(+1.34%) |
Oct 24, 2022 | 2.940 | 3.085 | 2.910 | 2.980 | 799,021 | +0.06(+2.05%) |
Oct 21, 2022 | 3.040 | 3.045 | 2.860 | 2.920 | 499,875 | -0.13(-4.26%) |
Oct 20, 2022 | 3.050 | 3.180 | 3.010 | 3.050 | 414,707 | -0.02(-0.65%) |
Oct 19, 2022 | 3.210 | 3.280 | 3.020 | 3.070 | 652,545 | -0.19(-5.83%) |
Oct 18, 2022 | 3.490 | 3.520 | 3.180 | 3.260 | 666,493 | -0.18(-5.23%) |
Oct 17, 2022 | 3.220 | 3.560 | 3.210 | 3.440 | 644,008 | +0.26(+8.18%) |
Oct 14, 2022 | 3.180 | 3.220 | 3.125 | 3.180 | 369,216 | +0.06(+1.92%) |
Oct 13, 2022 | 3.260 | 3.410 | 3.110 | 3.120 | 583,034 | -0.22(-6.59%) |
Oct 12, 2022 | 3.270 | 3.380 | 3.185 | 3.340 | 475,648 | +0.13(+4.05%) |
Oct 11, 2022 | 3.250 | 3.335 | 3.050 | 3.210 | 682,629 | -0.06(-1.83%) |
Oct 10, 2022 | 3.450 | 3.464 | 3.240 | 3.270 | 756,688 | -0.18(-5.22%) |
Oct 07, 2022 | 3.550 | 3.635 | 3.440 | 3.450 | 569,593 | -0.15(-4.17%) |
Oct 06, 2022 | 3.560 | 3.730 | 3.480 | 3.600 | 1,295,669 | -0.03(-0.83%) |
Oct 05, 2022 | 3.320 | 3.675 | 3.275 | 3.630 | 1,185,293 | +0.32(+9.67%) |
Oct 04, 2022 | 3.080 | 3.460 | 3.070 | 3.310 | 2,649,422 | +0.25(+8.17%) |
Oct 03, 2022 | 3.080 | 3.260 | 3.010 | 3.060 | 2,578,822 | -0.03(-0.97%) |
Sep 30, 2022 | 2.920 | 3.380 | 2.840 | 3.090 | 37,040,328 | +0.90(+41.10%) |
Sep 29, 2022 | 2.250 | 2.260 | 2.100 | 2.190 | 355,162 | -0.08(-3.52%) |
Sep 28, 2022 | 2.180 | 2.320 | 2.160 | 2.270 | 501,823 | +0.08(+3.65%) |
Sep 27, 2022 | 2.110 | 2.330 | 2.100 | 2.190 | 461,824 | +0.12(+5.80%) |
Sep 26, 2022 | 2.110 | 2.255 | 2.055 | 2.070 | 492,388 | -0.09(-4.17%) |
Sep 23, 2022 | 2.130 | 2.220 | 2.060 | 2.160 | 581,880 | -0.07(-3.14%) |
Sep 22, 2022 | 2.200 | 2.250 | 2.150 | 2.230 | 549,466 | -0.02(-0.89%) |
Sep 21, 2022 | 2.240 | 2.375 | 2.180 | 2.250 | 294,869 | -0.01(-0.44%) |
Sep 20, 2022 | 2.320 | 2.345 | 2.190 | 2.260 | 477,646 | -0.10(-4.24%) |
Sep 19, 2022 | 2.260 | 2.370 | 2.250 | 2.360 | 505,984 | +0.03(+1.29%) |
Sep 16, 2022 | 2.540 | 2.540 | 2.220 | 2.330 | 1,574,090 | -0.26(-10.04%) |
Sep 15, 2022 | 2.600 | 2.770 | 2.570 | 2.590 | 731,818 | -0.02(-0.77%) |
Sep 14, 2022 | 2.590 | 2.650 | 2.500 | 2.610 | 484,885 | +0.00(+0.00%) |
Sep 13, 2022 | 2.530 | 2.660 | 2.510 | 2.610 | 339,088 | -0.07(-2.61%) |
Sep 12, 2022 | 2.610 | 2.760 | 2.560 | 2.680 | 553,103 | +0.10(+3.88%) |
Sep 09, 2022 | 2.490 | 2.625 | 2.490 | 2.580 | 497,374 | +0.11(+4.45%) |
Sep 08, 2022 | 2.470 | 2.515 | 2.430 | 2.470 | 340,333 | -0.03(-1.20%) |
Sep 07, 2022 | 2.400 | 2.540 | 2.400 | 2.500 | 515,477 | +0.07(+2.88%) |
Sep 06, 2022 | 2.390 | 2.560 | 2.320 | 2.430 | 971,914 | +0.06(+2.53%) |
Sep 02, 2022 | 2.480 | 2.480 | 2.295 | 2.370 | 753,695 | -0.06(-2.47%) |
Sep 01, 2022 | 2.470 | 2.510 | 2.410 | 2.430 | 795,989 | -0.07(-2.80%) |
Aug 31, 2022 | 2.640 | 2.750 | 2.479 | 2.500 | 1,534,212 | -0.16(-6.02%) |
Aug 30, 2022 | 2.620 | 2.795 | 2.520 | 2.660 | 1,922,120 | +0.13(+5.14%) |
Aug 29, 2022 | 2.670 | 2.730 | 2.470 | 2.530 | 1,968,594 | -0.21(-7.66%) |
Aug 26, 2022 | 2.710 | 2.820 | 2.600 | 2.740 | 2,071,002 | +0.03(+1.11%) |
Aug 25, 2022 | 2.550 | 2.760 | 2.470 | 2.710 | 2,331,637 | +0.37(+15.81%) |
Aug 24, 2022 | 2.300 | 2.390 | 2.180 | 2.340 | 1,027,022 | +0.00(+0.00%) |
Aug 23, 2022 | 2.240 | 2.650 | 2.240 | 2.340 | 3,520,987 | +0.19(+8.84%) |
Aug 22, 2022 | 2.060 | 2.209 | 2.000 | 2.150 | 1,509,530 | +0.04(+1.90%) |
Aug 19, 2022 | 2.210 | 2.240 | 2.070 | 2.110 | 1,414,431 | -0.16(-7.05%) |
Aug 18, 2022 | 2.280 | 2.320 | 2.035 | 2.270 | 1,424,258 | +0.04(+1.79%) |
Aug 17, 2022 | 2.200 | 2.310 | 2.160 | 2.230 | 841,751 | -0.21(-8.61%) |
Aug 16, 2022 | 1.910 | 2.490 | 1.830 | 2.440 | 2,380,211 | +0.42(+20.79%) |
Aug 15, 2022 | 2.230 | 2.230 | 1.950 | 2.020 | 1,565,205 | -0.13(-6.05%) |
Aug 12, 2022 | 2.040 | 2.190 | 1.890 | 2.150 | 879,834 | +0.22(+11.40%) |
Aug 11, 2022 | 2.050 | 2.175 | 1.880 | 1.930 | 983,450 | -0.12(-5.85%) |
Aug 10, 2022 | 1.850 | 2.100 | 1.810 | 2.050 | 1,041,454 | +0.28(+15.82%) |
Aug 09, 2022 | 1.930 | 1.930 | 1.730 | 1.770 | 586,697 | -0.10(-5.35%) |
Aug 08, 2022 | 1.890 | 2.080 | 1.830 | 1.870 | 910,696 | +0.05(+2.75%) |
Aug 05, 2022 | 1.750 | 1.850 | 1.710 | 1.820 | 729,723 | +0.00(+0.00%) |
Aug 04, 2022 | 1.720 | 1.860 | 1.680 | 1.820 | 1,009,706 | +0.12(+7.06%) |
Aug 03, 2022 | 1.770 | 1.770 | 1.580 | 1.700 | 1,561,070 | -0.03(-1.73%) |
Aug 02, 2022 | 1.610 | 1.840 | 1.530 | 1.730 | 2,740,172 | +0.18(+11.61%) |
Aug 01, 2022 | 1.960 | 1.960 | 1.540 | 1.550 | 2,563,293 | -0.42(-21.32%) |
Jul 29, 2022 | 1.840 | 2.690 | 1.500 | 1.970 | 12,494,462 | +0.12(+6.49%) |
Jul 28, 2022 | 1.280 | 1.850 | 1.280 | 1.850 | 11,897,960 | +0.50(+37.04%) |
Jul 27, 2022 | 1.350 | 1.600 | 0.7857 | 1.350 | 31,805,684 | -2.16(-61.54%) |
Jul 26, 2022 | 3.680 | 3.690 | 3.510 | 3.510 | 607,090 | -0.24(-6.40%) |
Jul 25, 2022 | 3.890 | 3.900 | 3.700 | 3.750 | 223,344 | -0.12(-3.10%) |
Jul 22, 2022 | 4.100 | 4.170 | 3.800 | 3.870 | 281,600 | -0.22(-5.38%) |
Jul 21, 2022 | 4.020 | 4.100 | 3.900 | 4.090 | 245,438 | +0.03(+0.74%) |
Jul 20, 2022 | 3.810 | 4.135 | 3.810 | 4.060 | 258,435 | +0.26(+6.84%) |
Jul 19, 2022 | 3.740 | 3.918 | 3.730 | 3.800 | 157,068 | +0.16(+4.40%) |
Jul 18, 2022 | 3.640 | 3.900 | 3.610 | 3.640 | 458,481 | +0.06(+1.68%) |
Jul 15, 2022 | 3.560 | 3.580 | 3.440 | 3.580 | 209,533 | +0.07(+1.99%) |
Jul 14, 2022 | 3.520 | 3.600 | 3.420 | 3.510 | 254,875 | -0.05(-1.40%) |
Jul 13, 2022 | 3.500 | 3.640 | 3.470 | 3.560 | 527,495 | -0.02(-0.56%) |
Jul 12, 2022 | 3.500 | 3.660 | 3.480 | 3.580 | 397,332 | +0.06(+1.70%) |
Jul 11, 2022 | 3.680 | 3.740 | 3.520 | 3.520 | 180,837 | -0.19(-5.12%) |
Jul 08, 2022 | 3.540 | 3.720 | 3.310 | 3.710 | 687,357 | -0.02(-0.54%) |
Jul 07, 2022 | 3.780 | 3.850 | 3.340 | 3.730 | 1,035,222 | +0.00(+0.00%) |
Jul 06, 2022 | 3.850 | 3.875 | 3.570 | 3.730 | 416,734 | -0.11(-2.86%) |
Jul 05, 2022 | 3.840 | 3.950 | 3.670 | 3.840 | 489,475 | -0.11(-2.78%) |
Jul 01, 2022 | 3.900 | 4.020 | 3.820 | 3.950 | 396,996 | +0.02(+0.51%) |
Jun 30, 2022 | 4.000 | 4.035 | 3.775 | 3.930 | 734,622 | -0.13(-3.20%) |
Jun 29, 2022 | 4.490 | 4.490 | 4.040 | 4.060 | 824,674 | -0.43(-9.58%) |
Jun 28, 2022 | 4.740 | 4.990 | 4.430 | 4.490 | 446,977 | -0.22(-4.67%) |
Jun 27, 2022 | 4.970 | 5.020 | 4.680 | 4.710 | 267,911 | -0.32(-6.36%) |
Jun 24, 2022 | 4.820 | 5.100 | 4.820 | 5.030 | 860,183 | +0.26(+5.45%) |
Jun 23, 2022 | 4.450 | 4.770 | 4.400 | 4.770 | 313,811 | +0.32(+7.19%) |
Jun 22, 2022 | 4.490 | 4.680 | 4.345 | 4.450 | 620,197 | -0.14(-3.05%) |
Jun 21, 2022 | 4.540 | 4.791 | 4.540 | 4.590 | 887,666 | +0.18(+4.08%) |
Jun 17, 2022 | 4.350 | 4.530 | 4.210 | 4.410 | 982,472 | +0.10(+2.32%) |
Jun 16, 2022 | 4.540 | 4.540 | 4.240 | 4.310 | 579,844 | -0.36(-7.71%) |
Jun 15, 2022 | 4.680 | 4.770 | 4.551 | 4.670 | 640,684 | +0.06(+1.30%) |
Jun 14, 2022 | 4.710 | 4.790 | 4.450 | 4.610 | 331,603 | -0.07(-1.50%) |
Jun 13, 2022 | 4.970 | 5.090 | 4.630 | 4.680 | 400,414 | -0.55(-10.52%) |
Jun 10, 2022 | 5.590 | 5.590 | 5.180 | 5.230 | 546,904 | -0.44(-7.76%) |
Jun 09, 2022 | 5.890 | 5.890 | 5.500 | 5.670 | 423,014 | -0.33(-5.50%) |
Jun 08, 2022 | 5.970 | 6.090 | 5.840 | 6.000 | 426,120 | +0.00(+0.00%) |
Jun 07, 2022 | 6.010 | 6.105 | 5.922 | 6.000 | 343,658 | -0.10(-1.64%) |
Jun 06, 2022 | 6.590 | 6.650 | 6.080 | 6.100 | 320,314 | -0.38(-5.86%) |
Jun 03, 2022 | 6.410 | 6.630 | 6.350 | 6.480 | 245,567 | +0.06(+0.93%) |
Jun 02, 2022 | 6.070 | 6.420 | 6.070 | 6.420 | 256,692 | +0.35(+5.77%) |
Jun 01, 2022 | 6.400 | 6.400 | 5.970 | 6.070 | 343,975 | -0.29(-4.56%) |
May 31, 2022 | 6.250 | 6.470 | 6.190 | 6.360 | 900,382 | +0.08(+1.27%) |
May 27, 2022 | 5.970 | 6.340 | 5.965 | 6.280 | 317,820 | +0.36(+6.08%) |
May 26, 2022 | 5.540 | 6.080 | 5.540 | 5.920 | 584,550 | +0.46(+8.42%) |
May 25, 2022 | 5.190 | 5.537 | 5.190 | 5.460 | 538,727 | +0.25(+4.80%) |
May 24, 2022 | 5.380 | 5.530 | 5.100 | 5.210 | 689,299 | -0.18(-3.34%) |
May 23, 2022 | 5.550 | 5.550 | 5.170 | 5.390 | 436,168 | -0.12(-2.18%) |
May 20, 2022 | 6.040 | 6.080 | 5.380 | 5.510 | 911,234 | -0.45(-7.55%) |
May 19, 2022 | 6.250 | 6.320 | 5.550 | 5.960 | 1,257,542 | -0.45(-7.02%) |
May 18, 2022 | 7.020 | 7.350 | 6.400 | 6.410 | 660,373 | -0.78(-10.85%) |
May 17, 2022 | 6.840 | 7.300 | 6.230 | 7.190 | 1,320,595 | +0.28(+4.05%) |
May 16, 2022 | 6.520 | 7.150 | 6.385 | 6.910 | 697,954 | +0.39(+5.98%) |
May 13, 2022 | 6.680 | 6.930 | 6.430 | 6.520 | 647,627 | +0.00(+0.00%) |
May 12, 2022 | 6.240 | 6.640 | 6.110 | 6.520 | 479,246 | +0.21(+3.33%) |
May 11, 2022 | 6.620 | 6.810 | 6.270 | 6.310 | 337,883 | -0.30(-4.54%) |
May 10, 2022 | 7.140 | 7.260 | 6.483 | 6.610 | 517,171 | -0.42(-5.97%) |
May 09, 2022 | 7.460 | 7.460 | 6.960 | 7.030 | 347,876 | -0.55(-7.26%) |
May 06, 2022 | 7.900 | 7.920 | 7.480 | 7.580 | 369,274 | -0.43(-5.37%) |
May 05, 2022 | 8.800 | 8.920 | 7.772 | 8.010 | 564,894 | -0.86(-9.70%) |
May 04, 2022 | 8.690 | 8.950 | 8.300 | 8.870 | 345,882 | +0.15(+1.72%) |
May 03, 2022 | 8.880 | 8.880 | 8.410 | 8.720 | 358,781 | -0.13(-1.47%) |