Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8483 | 0.8675 | 0.7726 | 0.7869 | 347,565 | -0.03(-3.13%) |
Apr 27, 2023 | 0.8360 | 0.9699 | 0.8001 | 0.8123 | 643,888 | -0.02(-2.14%) |
Apr 26, 2023 | 0.8900 | 0.9884 | 0.8013 | 0.8301 | 1,092,069 | -0.06(-6.75%) |
Apr 25, 2023 | 1.010 | 1.020 | 0.8800 | 0.8902 | 472,063 | -0.09(-9.11%) |
Apr 24, 2023 | 1.050 | 1.070 | 0.9743 | 0.9794 | 457,737 | -0.07(-6.72%) |
Apr 21, 2023 | 1.070 | 1.120 | 1.020 | 1.050 | 328,299 | -0.05(-4.55%) |
Apr 20, 2023 | 1.100 | 1.160 | 1.070 | 1.100 | 333,066 | -0.04(-3.51%) |
Apr 19, 2023 | 1.220 | 1.280 | 1.060 | 1.140 | 646,726 | -0.10(-8.06%) |
Apr 18, 2023 | 1.500 | 1.500 | 1.190 | 1.240 | 421,037 | -0.25(-16.78%) |
Apr 17, 2023 | 1.700 | 1.720 | 1.450 | 1.490 | 479,194 | -0.14(-8.59%) |
Apr 14, 2023 | 1.720 | 1.750 | 1.610 | 1.630 | 209,362 | -0.11(-6.32%) |
Apr 13, 2023 | 1.700 | 1.770 | 1.651 | 1.740 | 132,216 | +0.02(+1.16%) |
Apr 12, 2023 | 1.830 | 1.830 | 1.690 | 1.720 | 134,645 | -0.08(-4.44%) |
Apr 11, 2023 | 1.850 | 1.990 | 1.750 | 1.800 | 520,297 | -0.08(-4.26%) |
Apr 10, 2023 | 1.810 | 1.880 | 1.810 | 1.880 | 385,030 | +0.01(+0.53%) |
Apr 06, 2023 | 1.860 | 1.880 | 1.820 | 1.870 | 105,433 | +0.01(+0.54%) |
Apr 05, 2023 | 1.850 | 1.870 | 1.780 | 1.860 | 80,381 | -0.01(-0.53%) |
Apr 04, 2023 | 1.870 | 1.880 | 1.795 | 1.870 | 228,648 | +0.00(+0.00%) |
Apr 03, 2023 | 1.820 | 1.880 | 1.813 | 1.870 | 198,946 | +0.05(+2.75%) |
Mar 31, 2023 | 1.770 | 1.859 | 1.760 | 1.820 | 184,357 | +0.07(+4.00%) |
Mar 30, 2023 | 1.810 | 1.840 | 1.700 | 1.750 | 226,494 | -0.05(-2.78%) |
Mar 29, 2023 | 1.800 | 1.820 | 1.760 | 1.800 | 292,365 | +0.02(+1.12%) |
Mar 28, 2023 | 1.810 | 1.850 | 1.775 | 1.780 | 104,686 | -0.05(-2.73%) |
Mar 27, 2023 | 1.880 | 1.880 | 1.790 | 1.830 | 189,776 | -0.05(-2.66%) |
Mar 24, 2023 | 1.770 | 1.890 | 1.740 | 1.880 | 237,555 | +0.08(+4.44%) |
Mar 23, 2023 | 2.080 | 2.090 | 1.775 | 1.800 | 350,781 | -0.21(-10.45%) |
Mar 22, 2023 | 2.150 | 2.180 | 2.000 | 2.010 | 175,940 | -0.16(-7.37%) |
Mar 21, 2023 | 2.150 | 2.250 | 2.120 | 2.170 | 221,243 | -0.02(-0.91%) |
Mar 20, 2023 | 2.230 | 2.280 | 2.150 | 2.190 | 380,473 | +0.01(+0.46%) |
Mar 17, 2023 | 2.220 | 2.370 | 2.010 | 2.180 | 824,059 | -0.06(-2.68%) |
Mar 16, 2023 | 1.830 | 2.290 | 1.830 | 2.240 | 351,309 | +0.23(+11.44%) |
Mar 15, 2023 | 1.950 | 2.080 | 1.930 | 2.010 | 284,240 | -0.01(-0.50%) |
Mar 14, 2023 | 2.090 | 2.130 | 1.920 | 2.020 | 329,438 | +0.02(+0.75%) |
Mar 13, 2023 | 1.760 | 2.080 | 1.750 | 2.005 | 236,951 | +0.21(+12.01%) |
Mar 10, 2023 | 2.050 | 2.050 | 1.775 | 1.790 | 207,271 | -0.26(-12.68%) |
Mar 09, 2023 | 2.210 | 2.260 | 2.050 | 2.050 | 178,585 | -0.17(-7.66%) |
Mar 08, 2023 | 2.240 | 2.320 | 2.180 | 2.220 | 140,939 | +0.00(+0.00%) |
Mar 07, 2023 | 2.140 | 2.240 | 2.110 | 2.220 | 148,085 | +0.09(+4.23%) |
Mar 06, 2023 | 2.100 | 2.200 | 2.006 | 2.130 | 344,070 | +0.02(+0.95%) |
Mar 03, 2023 | 2.120 | 2.130 | 2.030 | 2.110 | 157,638 | +0.03(+1.44%) |
Mar 02, 2023 | 2.060 | 2.110 | 2.030 | 2.080 | 194,706 | +0.02(+0.97%) |
Mar 01, 2023 | 2.170 | 2.220 | 2.020 | 2.060 | 143,206 | -0.09(-4.19%) |
Feb 28, 2023 | 2.130 | 2.270 | 2.130 | 2.150 | 246,631 | -0.01(-0.46%) |
Feb 27, 2023 | 2.070 | 2.180 | 2.060 | 2.160 | 161,569 | +0.06(+2.86%) |
Feb 24, 2023 | 2.160 | 2.210 | 2.075 | 2.100 | 235,141 | -0.15(-6.67%) |
Feb 23, 2023 | 2.170 | 2.275 | 2.141 | 2.250 | 154,440 | +0.06(+2.74%) |
Feb 22, 2023 | 2.170 | 2.240 | 2.085 | 2.190 | 203,477 | +0.06(+2.82%) |
Feb 21, 2023 | 2.280 | 2.300 | 2.130 | 2.130 | 179,103 | -0.14(-6.17%) |
Feb 17, 2023 | 2.430 | 2.430 | 2.250 | 2.270 | 218,824 | -0.12(-5.02%) |
Feb 16, 2023 | 2.360 | 2.449 | 2.320 | 2.390 | 250,281 | -0.05(-2.05%) |
Feb 15, 2023 | 2.320 | 2.450 | 2.310 | 2.440 | 211,476 | +0.10(+4.27%) |
Feb 14, 2023 | 2.290 | 2.370 | 2.250 | 2.340 | 149,601 | +0.02(+0.86%) |
Feb 13, 2023 | 2.270 | 2.450 | 2.210 | 2.320 | 420,194 | +0.03(+1.31%) |
Feb 10, 2023 | 2.310 | 2.340 | 2.210 | 2.290 | 233,683 | -0.02(-0.87%) |
Feb 09, 2023 | 2.420 | 2.520 | 2.290 | 2.310 | 173,352 | -0.08(-3.35%) |
Feb 08, 2023 | 2.550 | 2.550 | 2.390 | 2.390 | 135,927 | -0.10(-4.02%) |
Feb 07, 2023 | 2.500 | 2.530 | 2.375 | 2.490 | 178,900 | -0.06(-2.35%) |
Feb 06, 2023 | 2.620 | 2.620 | 2.515 | 2.550 | 195,920 | -0.05(-1.92%) |
Feb 03, 2023 | 2.670 | 2.815 | 2.595 | 2.600 | 232,436 | -0.10(-3.88%) |
Feb 02, 2023 | 2.550 | 2.755 | 2.520 | 2.705 | 413,382 | +0.21(+8.63%) |
Feb 01, 2023 | 2.620 | 2.650 | 2.400 | 2.490 | 405,484 | -0.13(-4.96%) |
Jan 31, 2023 | 2.520 | 2.760 | 2.520 | 2.620 | 532,389 | +0.10(+3.76%) |
Jan 30, 2023 | 2.470 | 2.570 | 2.370 | 2.525 | 217,300 | +0.04(+1.81%) |
Jan 27, 2023 | 2.300 | 2.520 | 2.300 | 2.480 | 233,075 | +0.11(+4.64%) |
Jan 26, 2023 | 2.340 | 2.380 | 2.270 | 2.370 | 123,320 | +0.08(+3.49%) |
Jan 25, 2023 | 2.250 | 2.310 | 2.150 | 2.290 | 115,624 | +0.02(+0.88%) |
Jan 24, 2023 | 2.320 | 2.410 | 2.270 | 2.270 | 137,095 | -0.04(-1.73%) |
Jan 23, 2023 | 2.070 | 2.340 | 2.030 | 2.310 | 355,915 | +0.22(+10.53%) |
Jan 20, 2023 | 2.100 | 2.100 | 2.010 | 2.090 | 307,235 | +0.04(+1.95%) |
Jan 19, 2023 | 2.140 | 2.140 | 2.050 | 2.050 | 312,477 | -0.13(-5.96%) |
Jan 18, 2023 | 2.210 | 2.250 | 2.130 | 2.180 | 227,290 | -0.02(-0.91%) |
Jan 17, 2023 | 2.130 | 2.280 | 2.082 | 2.200 | 432,763 | +0.06(+2.80%) |
Jan 13, 2023 | 2.110 | 2.208 | 2.070 | 2.140 | 218,451 | +0.02(+0.94%) |
Jan 12, 2023 | 2.040 | 2.120 | 1.940 | 2.120 | 210,057 | +0.12(+6.00%) |
Jan 11, 2023 | 2.110 | 2.150 | 1.970 | 2.000 | 230,341 | -0.10(-4.76%) |
Jan 10, 2023 | 2.150 | 2.170 | 2.020 | 2.100 | 335,341 | -0.02(-0.94%) |
Jan 09, 2023 | 1.950 | 2.185 | 1.924 | 2.120 | 421,185 | +0.18(+9.28%) |
Jan 06, 2023 | 2.000 | 2.000 | 1.900 | 1.940 | 259,649 | +0.00(+0.00%) |
Jan 05, 2023 | 2.110 | 2.115 | 1.890 | 1.940 | 235,763 | -0.21(-9.77%) |
Jan 04, 2023 | 2.120 | 2.250 | 2.000 | 2.150 | 474,439 | +0.02(+0.94%) |
Jan 03, 2023 | 2.100 | 2.175 | 2.000 | 2.130 | 398,468 | +0.06(+2.90%) |
Dec 30, 2022 | 2.050 | 2.140 | 1.920 | 2.070 | 493,167 | -0.01(-0.48%) |
Dec 29, 2022 | 1.700 | 2.150 | 1.630 | 2.080 | 1,081,097 | +0.36(+20.93%) |
Dec 28, 2022 | 1.840 | 1.930 | 1.710 | 1.720 | 646,176 | -0.08(-4.44%) |
Dec 27, 2022 | 2.070 | 2.180 | 1.680 | 1.800 | 653,701 | -0.38(-17.43%) |
Dec 23, 2022 | 2.370 | 2.400 | 2.070 | 2.180 | 358,434 | -0.23(-9.54%) |
Dec 22, 2022 | 2.420 | 2.425 | 2.260 | 2.410 | 405,964 | +0.01(+0.42%) |
Dec 21, 2022 | 2.450 | 2.630 | 2.390 | 2.400 | 362,919 | -0.12(-4.76%) |
Dec 20, 2022 | 2.490 | 2.540 | 2.350 | 2.520 | 451,333 | -0.01(-0.40%) |
Dec 19, 2022 | 2.910 | 2.910 | 2.500 | 2.530 | 487,983 | -0.39(-13.36%) |
Dec 16, 2022 | 3.050 | 3.135 | 2.805 | 2.920 | 1,082,484 | -0.17(-5.50%) |
Dec 15, 2022 | 3.340 | 3.340 | 3.000 | 3.090 | 274,525 | -0.25(-7.49%) |
Dec 14, 2022 | 3.210 | 3.410 | 3.070 | 3.340 | 288,268 | +0.12(+3.73%) |
Dec 13, 2022 | 3.300 | 3.490 | 3.165 | 3.220 | 370,463 | +0.04(+1.26%) |
Dec 12, 2022 | 3.150 | 3.350 | 3.090 | 3.180 | 344,885 | +0.05(+1.44%) |
Dec 09, 2022 | 3.050 | 3.250 | 3.050 | 3.135 | 244,051 | +0.07(+2.45%) |
Dec 08, 2022 | 3.030 | 3.070 | 2.900 | 3.060 | 187,295 | +0.07(+2.34%) |
Dec 07, 2022 | 3.050 | 3.060 | 2.910 | 2.990 | 214,028 | -0.08(-2.61%) |
Dec 06, 2022 | 3.190 | 3.230 | 3.030 | 3.070 | 370,147 | -0.11(-3.46%) |
Dec 05, 2022 | 3.040 | 3.240 | 2.920 | 3.180 | 255,139 | +0.13(+4.26%) |
Dec 02, 2022 | 2.940 | 3.100 | 2.940 | 3.050 | 165,509 | +0.06(+2.01%) |
Dec 01, 2022 | 3.160 | 3.185 | 2.880 | 2.990 | 358,897 | -0.21(-6.56%) |
Nov 30, 2022 | 2.800 | 3.220 | 2.710 | 3.200 | 686,892 | +0.39(+13.88%) |
Nov 29, 2022 | 2.600 | 2.960 | 2.600 | 2.810 | 317,584 | +0.18(+6.84%) |
Nov 28, 2022 | 2.550 | 2.710 | 2.540 | 2.630 | 377,632 | +0.14(+5.62%) |
Nov 25, 2022 | 2.560 | 2.560 | 2.420 | 2.490 | 126,518 | -0.09(-3.49%) |
Nov 23, 2022 | 2.600 | 2.640 | 2.530 | 2.580 | 252,182 | -0.03(-1.15%) |
Nov 22, 2022 | 2.860 | 2.870 | 2.470 | 2.610 | 455,592 | -0.28(-9.69%) |
Nov 21, 2022 | 3.060 | 3.100 | 2.850 | 2.890 | 156,334 | -0.14(-4.62%) |
Nov 18, 2022 | 3.160 | 3.210 | 3.020 | 3.030 | 250,800 | -0.02(-0.66%) |
Nov 17, 2022 | 3.050 | 3.090 | 2.930 | 3.050 | 215,679 | -0.05(-1.61%) |
Nov 16, 2022 | 3.140 | 3.170 | 3.060 | 3.100 | 178,315 | -0.04(-1.27%) |
Nov 15, 2022 | 3.300 | 3.362 | 3.130 | 3.140 | 429,391 | -0.14(-4.27%) |
Nov 14, 2022 | 3.510 | 3.585 | 3.250 | 3.280 | 435,926 | -0.26(-7.34%) |
Nov 11, 2022 | 4.040 | 4.380 | 3.520 | 3.540 | 492,125 | -0.56(-13.66%) |
Nov 10, 2022 | 3.800 | 4.130 | 3.610 | 4.100 | 828,624 | +0.32(+8.47%) |
Nov 09, 2022 | 3.800 | 3.800 | 3.670 | 3.780 | 224,457 | -0.02(-0.53%) |
Nov 08, 2022 | 3.810 | 3.880 | 3.730 | 3.800 | 431,204 | +0.01(+0.26%) |
Nov 07, 2022 | 3.650 | 3.820 | 3.650 | 3.790 | 269,822 | -0.00(-0.13%) |
Nov 04, 2022 | 3.860 | 3.860 | 3.670 | 3.795 | 159,343 | +0.02(+0.66%) |
Nov 03, 2022 | 3.770 | 3.770 | 3.620 | 3.770 | 283,471 | -0.03(-0.79%) |
Nov 02, 2022 | 4.020 | 3.770 | 3.800 | 374,136 | -0.21(-5.24%) | |
Nov 01, 2022 | 4.050 | 4.060 | 3.870 | 4.010 | 365,140 | +0.04(+1.01%) |
Oct 31, 2022 | 3.820 | 4.030 | 3.800 | 3.970 | 342,481 | +0.07(+1.79%) |
Oct 28, 2022 | 3.610 | 3.975 | 3.610 | 3.900 | 327,404 | +0.28(+7.73%) |
Oct 27, 2022 | 3.710 | 3.720 | 3.520 | 3.620 | 183,591 | -0.03(-0.82%) |
Oct 26, 2022 | 3.610 | 3.810 | 3.570 | 3.650 | 423,585 | +0.06(+1.67%) |
Oct 25, 2022 | 3.280 | 3.600 | 3.280 | 3.590 | 250,406 | +0.34(+10.46%) |
Oct 24, 2022 | 3.280 | 3.325 | 3.160 | 3.250 | 276,558 | -0.05(-1.52%) |
Oct 21, 2022 | 3.570 | 3.570 | 3.210 | 3.300 | 336,272 | -0.20(-5.71%) |
Oct 20, 2022 | 3.640 | 3.820 | 3.470 | 3.500 | 269,793 | -0.13(-3.58%) |
Oct 19, 2022 | 3.590 | 3.800 | 3.490 | 3.630 | 366,903 | +0.00(+0.00%) |
Oct 18, 2022 | 3.640 | 3.670 | 3.490 | 3.630 | 478,456 | +0.06(+1.68%) |
Oct 17, 2022 | 3.440 | 3.590 | 3.430 | 3.570 | 459,974 | +0.25(+7.53%) |
Oct 14, 2022 | 3.440 | 3.495 | 3.290 | 3.320 | 223,473 | -0.12(-3.49%) |
Oct 13, 2022 | 3.210 | 3.440 | 3.115 | 3.440 | 415,937 | +0.16(+4.88%) |
Oct 12, 2022 | 3.380 | 3.380 | 3.160 | 3.280 | 211,605 | -0.10(-2.96%) |
Oct 11, 2022 | 3.360 | 3.440 | 3.200 | 3.380 | 250,257 | -0.02(-0.59%) |
Oct 10, 2022 | 3.350 | 3.510 | 3.230 | 3.400 | 264,342 | +0.02(+0.59%) |
Oct 07, 2022 | 3.520 | 3.600 | 3.360 | 3.380 | 404,846 | -0.17(-4.79%) |
Oct 06, 2022 | 3.300 | 3.635 | 3.300 | 3.550 | 578,555 | +0.25(+7.58%) |
Oct 05, 2022 | 3.190 | 3.310 | 3.090 | 3.300 | 191,738 | +0.09(+2.80%) |
Oct 04, 2022 | 3.000 | 3.230 | 3.000 | 3.210 | 339,261 | +0.18(+5.94%) |
Oct 03, 2022 | 3.000 | 3.110 | 2.890 | 3.030 | 311,771 | +0.02(+0.66%) |
Sep 30, 2022 | 2.980 | 3.100 | 2.910 | 3.010 | 354,106 | +0.08(+2.73%) |
Sep 29, 2022 | 3.020 | 3.020 | 2.885 | 2.930 | 272,762 | -0.13(-4.25%) |
Sep 28, 2022 | 2.970 | 3.145 | 2.950 | 3.060 | 333,118 | +0.11(+3.73%) |
Sep 27, 2022 | 2.930 | 3.020 | 2.860 | 2.950 | 337,118 | +0.02(+0.68%) |
Sep 26, 2022 | 3.020 | 3.175 | 2.910 | 2.930 | 288,099 | -0.11(-3.62%) |
Sep 23, 2022 | 3.090 | 3.160 | 2.960 | 3.040 | 293,226 | -0.14(-4.40%) |
Sep 22, 2022 | 3.210 | 3.280 | 3.060 | 3.180 | 390,063 | -0.06(-1.85%) |
Sep 21, 2022 | 3.240 | 3.390 | 3.145 | 3.240 | 313,988 | -0.03(-0.92%) |
Sep 20, 2022 | 3.260 | 3.340 | 3.185 | 3.270 | 470,205 | -0.05(-1.51%) |
Sep 19, 2022 | 3.200 | 3.390 | 3.085 | 3.320 | 415,297 | +0.05(+1.53%) |
Sep 16, 2022 | 3.540 | 3.540 | 3.160 | 3.270 | 4,204,545 | -0.26(-7.37%) |
Sep 15, 2022 | 3.500 | 3.800 | 3.480 | 3.530 | 691,137 | -0.04(-1.12%) |
Sep 14, 2022 | 3.660 | 3.720 | 3.370 | 3.570 | 611,183 | -0.09(-2.46%) |
Sep 13, 2022 | 3.550 | 3.850 | 3.500 | 3.660 | 670,425 | -0.05(-1.35%) |
Sep 12, 2022 | 3.710 | 3.890 | 3.640 | 3.710 | 468,492 | -0.01(-0.27%) |
Sep 09, 2022 | 3.690 | 3.850 | 3.480 | 3.720 | 510,801 | +0.04(+1.09%) |
Sep 08, 2022 | 3.550 | 3.780 | 3.500 | 3.680 | 421,845 | +0.08(+2.22%) |
Sep 07, 2022 | 3.330 | 3.640 | 3.321 | 3.600 | 421,808 | +0.25(+7.46%) |
Sep 06, 2022 | 3.320 | 3.640 | 3.290 | 3.350 | 732,803 | +0.06(+1.82%) |
Sep 02, 2022 | 3.590 | 3.590 | 3.230 | 3.290 | 381,304 | -0.21(-6.00%) |
Sep 01, 2022 | 3.340 | 3.515 | 3.210 | 3.500 | 489,240 | +0.17(+5.11%) |
Aug 31, 2022 | 3.350 | 3.400 | 3.210 | 3.330 | 321,562 | +0.00(+0.00%) |
Aug 30, 2022 | 3.460 | 3.460 | 3.270 | 3.330 | 370,371 | -0.12(-3.48%) |
Aug 29, 2022 | 3.550 | 3.664 | 3.430 | 3.450 | 229,710 | -0.09(-2.54%) |
Aug 26, 2022 | 3.800 | 3.800 | 3.510 | 3.540 | 259,121 | -0.27(-7.09%) |
Aug 25, 2022 | 3.980 | 4.020 | 3.680 | 3.810 | 340,701 | -0.02(-0.52%) |
Aug 24, 2022 | 3.910 | 3.970 | 3.810 | 3.830 | 341,401 | -0.06(-1.54%) |
Aug 23, 2022 | 3.780 | 3.990 | 3.690 | 3.890 | 253,832 | +0.13(+3.46%) |
Aug 22, 2022 | 3.720 | 3.890 | 3.680 | 3.760 | 240,596 | +0.02(+0.53%) |
Aug 19, 2022 | 4.060 | 4.060 | 3.720 | 3.740 | 375,453 | -0.38(-9.22%) |
Aug 18, 2022 | 4.220 | 4.380 | 3.950 | 4.120 | 392,525 | -0.16(-3.74%) |
Aug 17, 2022 | 4.260 | 4.420 | 4.180 | 4.280 | 832,421 | -0.01(-0.23%) |
Aug 16, 2022 | 4.590 | 4.600 | 4.150 | 4.290 | 491,430 | -0.29(-6.33%) |
Aug 15, 2022 | 4.500 | 4.600 | 4.460 | 4.580 | 565,615 | +0.04(+0.88%) |
Aug 12, 2022 | 4.510 | 4.705 | 4.370 | 4.540 | 426,383 | +0.04(+0.89%) |
Aug 11, 2022 | 5.100 | 5.100 | 4.403 | 4.500 | 810,139 | -0.38(-7.79%) |
Aug 10, 2022 | 4.430 | 4.960 | 4.390 | 4.880 | 614,700 | +0.54(+12.44%) |
Aug 09, 2022 | 4.550 | 4.650 | 4.270 | 4.340 | 568,635 | -0.09(-2.03%) |
Aug 08, 2022 | 4.520 | 4.680 | 4.250 | 4.430 | 852,744 | +0.11(+2.55%) |
Aug 05, 2022 | 3.640 | 4.350 | 3.520 | 4.320 | 877,770 | +0.62(+16.76%) |
Aug 04, 2022 | 3.600 | 3.780 | 3.550 | 3.700 | 365,571 | +0.11(+3.06%) |
Aug 03, 2022 | 3.500 | 3.670 | 3.470 | 3.590 | 395,695 | +0.12(+3.46%) |
Aug 02, 2022 | 3.240 | 3.470 | 3.240 | 3.470 | 353,458 | +0.22(+6.77%) |
Aug 01, 2022 | 3.300 | 3.360 | 3.180 | 3.250 | 376,190 | -0.13(-3.85%) |
Jul 29, 2022 | 3.240 | 3.390 | 3.190 | 3.380 | 443,319 | +0.14(+4.32%) |
Jul 28, 2022 | 3.210 | 3.260 | 3.100 | 3.240 | 396,108 | +0.04(+1.25%) |
Jul 27, 2022 | 3.070 | 3.220 | 3.000 | 3.200 | 450,223 | +0.20(+6.67%) |
Jul 26, 2022 | 2.890 | 3.070 | 2.750 | 3.000 | 536,979 | +0.08(+2.74%) |
Jul 25, 2022 | 3.000 | 3.042 | 2.910 | 2.920 | 361,483 | -0.10(-3.31%) |
Jul 22, 2022 | 3.260 | 3.270 | 2.950 | 3.020 | 526,772 | -0.26(-7.93%) |
Jul 21, 2022 | 3.370 | 3.400 | 3.170 | 3.280 | 444,466 | -0.05(-1.50%) |
Jul 20, 2022 | 3.490 | 3.530 | 3.270 | 3.330 | 544,027 | -0.16(-4.58%) |
Jul 19, 2022 | 3.380 | 3.550 | 3.370 | 3.490 | 404,074 | +0.15(+4.49%) |
Jul 18, 2022 | 3.610 | 3.700 | 3.230 | 3.340 | 469,757 | -0.26(-7.22%) |
Jul 15, 2022 | 3.600 | 3.670 | 3.350 | 3.600 | 609,200 | +0.10(+2.86%) |
Jul 14, 2022 | 3.430 | 3.580 | 3.350 | 3.500 | 376,449 | +0.01(+0.29%) |
Jul 13, 2022 | 3.310 | 3.590 | 3.310 | 3.490 | 374,754 | +0.11(+3.25%) |
Jul 12, 2022 | 3.280 | 3.410 | 3.210 | 3.380 | 320,277 | +0.10(+3.05%) |
Jul 11, 2022 | 3.380 | 3.430 | 3.260 | 3.280 | 482,300 | -0.17(-4.93%) |
Jul 08, 2022 | 3.560 | 3.620 | 3.330 | 3.450 | 481,104 | -0.11(-3.09%) |
Jul 07, 2022 | 3.330 | 3.605 | 3.325 | 3.560 | 485,583 | +0.20(+5.95%) |
Jul 06, 2022 | 3.150 | 3.410 | 3.020 | 3.360 | 716,088 | +0.16(+5.00%) |
Jul 05, 2022 | 2.990 | 3.200 | 2.925 | 3.200 | 473,302 | +0.13(+4.23%) |
Jul 01, 2022 | 3.100 | 3.320 | 3.030 | 3.070 | 472,709 | -0.13(-4.06%) |
Jun 30, 2022 | 3.290 | 3.330 | 3.110 | 3.200 | 644,657 | -0.12(-3.61%) |
Jun 29, 2022 | 3.410 | 3.560 | 3.070 | 3.320 | 1,310,475 | -0.10(-2.92%) |
Jun 28, 2022 | 3.700 | 3.910 | 3.410 | 3.420 | 1,119,310 | -0.34(-9.04%) |
Jun 27, 2022 | 4.280 | 4.300 | 3.730 | 3.760 | 1,342,666 | -0.48(-11.32%) |
Jun 24, 2022 | 4.430 | 4.500 | 4.000 | 4.240 | 11,413,465 | -0.16(-3.64%) |
Jun 23, 2022 | 4.270 | 4.520 | 4.270 | 4.400 | 1,142,686 | +0.13(+3.04%) |
Jun 22, 2022 | 4.380 | 4.725 | 4.220 | 4.270 | 1,352,563 | -0.29(-6.36%) |
Jun 21, 2022 | 4.670 | 5.040 | 4.530 | 4.560 | 1,447,374 | -0.09(-1.94%) |
Jun 17, 2022 | 4.360 | 4.790 | 4.360 | 4.650 | 1,771,794 | +0.29(+6.65%) |
Jun 16, 2022 | 4.210 | 4.410 | 4.100 | 4.360 | 1,192,968 | -0.04(-0.91%) |
Jun 15, 2022 | 4.390 | 4.630 | 4.325 | 4.400 | 1,417,930 | +0.02(+0.46%) |
Jun 14, 2022 | 4.120 | 4.410 | 4.010 | 4.380 | 834,090 | +0.25(+6.05%) |
Jun 13, 2022 | 4.370 | 4.410 | 4.070 | 4.130 | 574,307 | -0.42(-9.23%) |
Jun 10, 2022 | 4.570 | 4.610 | 4.360 | 4.550 | 529,499 | -0.06(-1.30%) |
Jun 09, 2022 | 5.000 | 5.060 | 4.570 | 4.610 | 871,370 | -0.46(-9.07%) |
Jun 08, 2022 | 5.050 | 5.335 | 4.830 | 5.070 | 1,407,522 | -0.06(-1.17%) |
Jun 07, 2022 | 4.830 | 5.200 | 4.650 | 5.130 | 1,308,910 | +0.19(+3.85%) |
Jun 06, 2022 | 5.390 | 5.390 | 4.450 | 4.940 | 1,232,374 | -0.36(-6.79%) |
Jun 03, 2022 | 5.110 | 5.470 | 4.930 | 5.300 | 1,287,619 | +0.19(+3.72%) |
Jun 02, 2022 | 4.840 | 5.150 | 4.800 | 5.110 | 909,015 | +0.29(+6.02%) |
Jun 01, 2022 | 5.290 | 5.390 | 4.800 | 4.820 | 770,046 | -0.47(-8.88%) |
May 31, 2022 | 5.490 | 5.505 | 5.255 | 5.290 | 553,977 | -0.21(-3.82%) |
May 27, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 580,678 | +0.04(+0.73%) |
May 26, 2022 | 5.280 | 5.640 | 5.260 | 5.460 | 686,446 | +0.21(+4.00%) |
May 25, 2022 | 5.100 | 5.350 | 4.990 | 5.250 | 602,401 | +0.09(+1.74%) |
May 24, 2022 | 5.320 | 5.320 | 5.040 | 5.160 | 588,444 | -0.24(-4.44%) |
May 23, 2022 | 5.240 | 5.490 | 5.130 | 5.400 | 642,067 | +0.28(+5.47%) |
May 20, 2022 | 5.040 | 5.130 | 4.880 | 5.120 | 532,076 | +0.17(+3.43%) |
May 19, 2022 | 4.680 | 5.030 | 4.670 | 4.950 | 881,352 | +0.35(+7.61%) |
May 18, 2022 | 4.850 | 4.880 | 4.590 | 4.600 | 543,247 | -0.39(-7.82%) |
May 17, 2022 | 5.070 | 5.180 | 4.930 | 4.990 | 784,144 | +0.00(+0.00%) |
May 16, 2022 | 5.000 | 5.220 | 4.880 | 4.990 | 962,200 | -0.04(-0.80%) |
May 13, 2022 | 5.230 | 5.620 | 5.000 | 5.030 | 1,339,964 | -0.12(-2.33%) |
May 12, 2022 | 4.010 | 5.430 | 3.700 | 5.150 | 2,058,109 | +0.22(+4.46%) |
May 11, 2022 | 5.490 | 5.700 | 4.920 | 4.930 | 595,424 | -0.62(-11.17%) |
May 10, 2022 | 5.910 | 6.120 | 5.352 | 5.550 | 510,275 | -0.43(-7.19%) |
May 09, 2022 | 6.370 | 6.400 | 5.900 | 5.980 | 608,973 | -0.52(-8.00%) |
May 06, 2022 | 6.040 | 6.600 | 5.862 | 6.500 | 523,335 | +0.40(+6.56%) |
May 05, 2022 | 6.590 | 6.590 | 5.970 | 6.100 | 360,537 | -0.49(-7.44%) |
May 04, 2022 | 6.990 | 7.040 | 6.510 | 6.590 | 745,137 | -0.31(-4.49%) |
May 03, 2022 | 6.900 | 7.230 | 6.830 | 6.900 | 435,525 | -0.10(-1.43%) |