Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.6155 | 0.6879 | 0.6155 | 0.6510 | 2,782 | -0.06(-9.01%) |
May 30, 2023 | 0.6500 | 0.7249 | 0.6100 | 0.7155 | 69,233 | +0.05(+6.78%) |
May 26, 2023 | 0.6700 | 0.6895 | 0.6700 | 0.6701 | 16,370 | -0.01(-1.46%) |
May 25, 2023 | 0.6601 | 0.6800 | 0.6601 | 0.6800 | 2,748 | +0.03(+4.62%) |
May 24, 2023 | 0.6542 | 0.6797 | 0.6401 | 0.6500 | 5,766 | -0.00(-0.02%) |
May 23, 2023 | 0.6853 | 0.6853 | 0.6500 | 0.6501 | 13,434 | -0.06(-8.01%) |
May 22, 2023 | 0.6520 | 0.7067 | 0.6421 | 0.7067 | 5,852 | +0.01(+1.68%) |
May 19, 2023 | 0.7200 | 0.7200 | 0.6421 | 0.6950 | 2,053 | +0.01(+1.46%) |
May 18, 2023 | 0.6500 | 0.7100 | 0.6400 | 0.6850 | 14,936 | +0.01(+1.48%) |
May 17, 2023 | 0.7100 | 0.7213 | 0.6601 | 0.6750 | 25,281 | -0.03(-4.93%) |
May 16, 2023 | 0.7130 | 0.7499 | 0.7000 | 0.7100 | 19,549 | -0.04(-5.33%) |
May 15, 2023 | 0.7100 | 0.7800 | 0.6430 | 0.7500 | 18,023 | +0.04(+5.63%) |
May 12, 2023 | 0.8270 | 0.8888 | 0.6760 | 0.7100 | 394,900 | +0.08(+12.73%) |
May 11, 2023 | 0.6300 | 0.6400 | 0.6180 | 0.6298 | 11,202 | +0.00(+0.77%) |
May 10, 2023 | 0.6984 | 0.6984 | 0.6250 | 0.6250 | 27,244 | -0.06(-8.09%) |
May 09, 2023 | 0.6647 | 0.7001 | 0.6620 | 0.6800 | 10,661 | -0.00(-0.69%) |
May 08, 2023 | 0.6969 | 0.6969 | 0.6600 | 0.6847 | 4,575 | +0.09(+15.29%) |
May 05, 2023 | 0.5843 | 0.6925 | 0.5827 | 0.5939 | 21,823 | -0.08(-11.61%) |
May 04, 2023 | 0.5900 | 0.6719 | 0.5800 | 0.6719 | 24,372 | +0.05(+7.75%) |
May 03, 2023 | 0.6201 | 0.6293 | 0.5900 | 0.6236 | 7,258 | -0.01(-1.00%) |
May 02, 2023 | 0.5399 | 0.6400 | 0.5395 | 0.6299 | 28,230 | +0.09(+16.65%) |
May 01, 2023 | 0.6300 | 0.6300 | 0.5010 | 0.5400 | 100,508 | -0.09(-14.29%) |
Apr 28, 2023 | 0.6585 | 0.7150 | 0.5501 | 0.6300 | 55,933 | -0.01(-1.56%) |
Apr 27, 2023 | 0.6500 | 0.6549 | 0.6132 | 0.6400 | 17,945 | -0.00(-0.45%) |
Apr 26, 2023 | 0.6549 | 0.6549 | 0.6310 | 0.6429 | 18,842 | -0.01(-1.83%) |
Apr 25, 2023 | 0.7700 | 0.7700 | 0.5620 | 0.6549 | 100,860 | -0.04(-5.77%) |
Apr 24, 2023 | 0.7135 | 0.7199 | 0.6927 | 0.6950 | 9,805 | +0.03(+4.83%) |
Apr 21, 2023 | 0.6500 | 0.6996 | 0.6500 | 0.6630 | 20,339 | +0.01(+1.69%) |
Apr 20, 2023 | 0.7600 | 0.7600 | 0.6513 | 0.6520 | 82,976 | -0.09(-11.96%) |
Apr 19, 2023 | 0.7198 | 0.7600 | 0.7001 | 0.7406 | 21,972 | +0.00(+0.08%) |
Apr 18, 2023 | 0.7500 | 0.7600 | 0.6501 | 0.7400 | 37,499 | +0.01(+1.09%) |
Apr 17, 2023 | 0.7100 | 0.7641 | 0.6500 | 0.7320 | 37,053 | +0.05(+7.65%) |
Apr 14, 2023 | 0.7250 | 0.7300 | 0.6502 | 0.6800 | 19,812 | -0.07(-9.21%) |
Apr 13, 2023 | 0.6500 | 0.7700 | 0.6000 | 0.7490 | 85,048 | +0.12(+19.84%) |
Apr 12, 2023 | 0.6200 | 0.6546 | 0.6030 | 0.6250 | 43,663 | -0.01(-1.42%) |
Apr 11, 2023 | 0.6499 | 0.6800 | 0.6100 | 0.6340 | 58,407 | -0.05(-7.85%) |
Apr 10, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6880 | 62,543 | -0.00(-0.29%) |
Apr 06, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6900 | 48,280 | -0.02(-2.82%) |
Apr 05, 2023 | 0.7700 | 0.7929 | 0.6943 | 0.7100 | 72,887 | -0.05(-6.97%) |
Apr 04, 2023 | 0.8000 | 0.8031 | 0.7500 | 0.7632 | 70,590 | +0.03(+3.53%) |
Apr 03, 2023 | 0.9500 | 0.9763 | 0.7025 | 0.7372 | 276,385 | -0.21(-21.99%) |
Mar 31, 2023 | 1.110 | 1.220 | 0.8702 | 0.9450 | 379,309 | -0.31(-24.40%) |
Mar 30, 2023 | 1.270 | 1.470 | 0.9843 | 1.250 | 1,017,973 | +0.08(+6.84%) |
Mar 29, 2023 | 1.120 | 1.390 | 0.9985 | 1.170 | 1,011,516 | +0.04(+3.54%) |
Mar 28, 2023 | 0.7100 | 1.420 | 0.7120 | 1.130 | 4,691,090 | +0.38(+50.17%) |
Mar 27, 2023 | 0.9500 | 1.040 | 0.7222 | 0.7525 | 1,322,009 | -0.28(-26.94%) |
Mar 24, 2023 | 0.5250 | 1.360 | 0.5250 | 1.030 | 9,894,857 | +0.53(+106.00%) |
Mar 23, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 13,595 | -0.07(-12.28%) |
Mar 22, 2023 | 0.5500 | 0.5999 | 0.5500 | 0.5700 | 11,714 | +0.02(+3.62%) |
Mar 21, 2023 | 0.5990 | 0.6650 | 0.5501 | 0.5501 | 18,149 | -0.11(-16.65%) |
Mar 20, 2023 | 0.5875 | 0.6900 | 0.5875 | 0.6600 | 21,968 | +0.04(+6.38%) |
Mar 17, 2023 | 0.6356 | 0.6674 | 0.6000 | 0.6204 | 3,416 | -0.05(-7.95%) |
Mar 16, 2023 | 0.5100 | 0.6900 | 0.5100 | 0.6740 | 22,401 | +0.07(+12.33%) |
Mar 15, 2023 | 0.6800 | 0.7299 | 0.5800 | 0.6000 | 23,613 | -0.13(-17.81%) |
Mar 14, 2023 | 0.8056 | 0.8131 | 0.7000 | 0.7300 | 11,191 | -0.01(-1.03%) |
Mar 13, 2023 | 0.8400 | 0.8400 | 0.7101 | 0.7376 | 20,376 | -0.10(-12.20%) |
Mar 10, 2023 | 0.8500 | 0.8500 | 0.7801 | 0.8401 | 21,074 | -0.11(-11.57%) |
Mar 09, 2023 | 0.9200 | 1.000 | 0.8100 | 0.9500 | 13,139 | +0.00(+0.00%) |
Mar 08, 2023 | 1.050 | 1.120 | 0.9400 | 0.9500 | 29,556 | -0.05(-5.47%) |
Mar 07, 2023 | 1.010 | 1.070 | 1.000 | 1.005 | 12,038 | -0.07(-6.07%) |
Mar 06, 2023 | 1.100 | 1.100 | 1.030 | 1.070 | 5,138 | -0.04(-3.60%) |
Mar 03, 2023 | 1.120 | 1.212 | 1.050 | 1.110 | 9,013 | +0.05(+4.72%) |
Mar 02, 2023 | 0.9900 | 1.100 | 0.9900 | 1.060 | 35,775 | +0.08(+8.17%) |
Mar 01, 2023 | 1.330 | 1.336 | 0.8851 | 0.9799 | 54,560 | -0.29(-22.84%) |
Feb 28, 2023 | 1.510 | 1.530 | 1.080 | 1.270 | 83,401 | -0.31(-19.62%) |
Feb 27, 2023 | 1.820 | 1.820 | 1.580 | 1.580 | 4,842 | -0.14(-8.33%) |
Feb 24, 2023 | 1.800 | 1.820 | 1.724 | 1.724 | 3,685 | -0.11(-5.82%) |
Feb 23, 2023 | 1.790 | 1.840 | 1.790 | 1.830 | 2,144 | +0.00(+0.00%) |
Feb 22, 2023 | 1.777 | 1.838 | 1.776 | 1.830 | 3,875 | +0.01(+0.27%) |
Feb 21, 2023 | 1.780 | 1.885 | 1.670 | 1.825 | 6,951 | -0.06(-3.44%) |
Feb 17, 2023 | 1.800 | 1.900 | 1.800 | 1.890 | 3,925 | -0.01(-0.53%) |
Feb 16, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 102 | -0.04(-2.06%) |
Feb 14, 2023 | 1.940 | 23 | -0.01(-0.51%) | |||
Feb 13, 2023 | 2.000 | 2.000 | 1.860 | 1.950 | 4,927 | +0.01(+0.52%) |
Feb 10, 2023 | 1.840 | 1.980 | 1.800 | 1.940 | 12,076 | +0.09(+4.86%) |
Feb 09, 2023 | 1.800 | 1.850 | 1.780 | 1.850 | 8,796 | +0.05(+2.78%) |
Feb 08, 2023 | 1.817 | 1.825 | 1.800 | 1.800 | 4,495 | -0.02(-1.37%) |
Feb 07, 2023 | 1.790 | 1.907 | 1.790 | 1.825 | 8,588 | -0.01(-0.27%) |
Feb 06, 2023 | 1.940 | 2.050 | 1.480 | 1.830 | 166,045 | -0.29(-13.68%) |
Feb 03, 2023 | 2.250 | 2.260 | 2.100 | 2.120 | 15,196 | -0.03(-1.40%) |
Feb 02, 2023 | 2.080 | 2.240 | 1.990 | 2.150 | 14,895 | -0.03(-1.38%) |
Feb 01, 2023 | 2.190 | 2.190 | 2.170 | 2.180 | 2,531 | +0.04(+1.87%) |
Jan 31, 2023 | 2.210 | 2.210 | 2.120 | 2.140 | 7,861 | +0.11(+5.42%) |
Jan 30, 2023 | 2.100 | 2.120 | 1.910 | 2.030 | 29,396 | -0.15(-6.88%) |
Jan 27, 2023 | 2.240 | 2.240 | 2.160 | 2.180 | 4,147 | +0.01(+0.46%) |
Jan 26, 2023 | 2.190 | 2.200 | 2.150 | 2.170 | 1,368 | -0.04(-1.92%) |
Jan 24, 2023 | 2.212 | 101 | +0.05(+2.43%) | |||
Jan 23, 2023 | 2.260 | 2.260 | 2.120 | 2.160 | 3,953 | -0.04(-1.82%) |
Jan 20, 2023 | 2.230 | 2.230 | 2.200 | 2.200 | 705 | -0.03(-1.35%) |
Jan 19, 2023 | 2.240 | 2.240 | 2.230 | 2.230 | 1,185 | +0.02(+0.71%) |
Jan 18, 2023 | 2.220 | 2.220 | 2.214 | 2.214 | 269 | +0.15(+7.49%) |
Jan 17, 2023 | 2.050 | 2.200 | 2.050 | 2.060 | 1,843 | +0.21(+11.35%) |
Jan 13, 2023 | 1.990 | 2.130 | 1.850 | 1.850 | 4,477 | -0.13(-6.57%) |
Jan 12, 2023 | 2.080 | 2.080 | 1.810 | 1.980 | 12,924 | -0.08(-3.88%) |
Jan 11, 2023 | 2.071 | 2.071 | 1.900 | 2.060 | 10,376 | -0.15(-7.00%) |
Jan 10, 2023 | 2.210 | 2.220 | 2.210 | 2.215 | 879 | +0.00(+0.00%) |
Jan 09, 2023 | 2.300 | 2.320 | 2.140 | 2.215 | 6,390 | +0.03(+1.61%) |
Jan 06, 2023 | 2.130 | 2.240 | 2.080 | 2.180 | 2,217 | +0.03(+1.45%) |
Jan 05, 2023 | 2.149 | 2.149 | 2.149 | 2.149 | 996 | -0.00(-0.05%) |
Jan 04, 2023 | 2.090 | 2.240 | 2.080 | 2.150 | 21,822 | +0.06(+2.87%) |
Jan 03, 2023 | 2.090 | 2.090 | 2.090 | 2.090 | 729 | +0.16(+8.29%) |
Dec 30, 2022 | 2.030 | 2.060 | 1.900 | 1.930 | 73,666 | -0.14(-6.76%) |
Dec 29, 2022 | 2.000 | 2.080 | 1.968 | 2.070 | 2,801 | -0.02(-0.96%) |
Dec 28, 2022 | 2.010 | 2.090 | 2.010 | 2.090 | 12,026 | +0.00(+0.00%) |
Dec 23, 2022 | 2.090 | 109 | +0.04(+1.95%) | |||
Dec 22, 2022 | 2.053 | 2.053 | 2.050 | 2.050 | 793 | -0.01(-0.49%) |
Dec 21, 2022 | 2.080 | 2.190 | 2.060 | 2.060 | 2,911 | -0.13(-5.94%) |
Dec 19, 2022 | 2.190 | 143 | +0.00(+0.00%) | |||
Dec 16, 2022 | 2.190 | 2.190 | 2.170 | 2.190 | 2,923 | +0.04(+1.86%) |
Dec 15, 2022 | 2.113 | 2.150 | 2.085 | 2.150 | 5,350 | +0.07(+3.37%) |
Dec 14, 2022 | 2.100 | 2.100 | 2.080 | 2.080 | 1,472 | -0.13(-5.88%) |
Dec 13, 2022 | 2.170 | 2.210 | 2.170 | 2.210 | 908 | +0.09(+4.25%) |
Dec 12, 2022 | 2.030 | 2.120 | 2.030 | 2.120 | 1,430 | -0.01(-0.47%) |
Dec 08, 2022 | 2.130 | 48 | +0.05(+2.40%) | |||
Dec 07, 2022 | 2.278 | 2.278 | 1.920 | 2.080 | 14,220 | -0.10(-4.46%) |
Dec 06, 2022 | 2.118 | 2.180 | 2.118 | 2.177 | 1,215 | +0.08(+3.80%) |
Dec 05, 2022 | 2.130 | 2.130 | 2.097 | 2.097 | 1,197 | +0.04(+1.81%) |
Dec 02, 2022 | 2.070 | 2.170 | 2.060 | 2.060 | 2,383 | -0.12(-5.50%) |
Dec 01, 2022 | 2.180 | 2.180 | 2.170 | 2.180 | 1,120 | +0.00(+0.00%) |
Nov 30, 2022 | 2.110 | 2.180 | 2.030 | 2.180 | 5,587 | +0.01(+0.46%) |
Nov 29, 2022 | 2.165 | 2.170 | 2.125 | 2.170 | 2,213 | -0.12(-5.24%) |
Nov 28, 2022 | 2.230 | 2.350 | 2.090 | 2.290 | 19,107 | +0.04(+1.78%) |
Nov 25, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 583 | +0.10(+4.65%) |
Nov 23, 2022 | 2.190 | 2.300 | 2.150 | 2.150 | 10,895 | -0.11(-4.86%) |
Nov 22, 2022 | 2.255 | 2.260 | 2.210 | 2.260 | 2,531 | +0.16(+7.62%) |
Nov 21, 2022 | 1.970 | 2.180 | 1.970 | 2.100 | 1,402 | -0.06(-2.78%) |
Nov 18, 2022 | 2.170 | 2.170 | 2.144 | 2.160 | 1,805 | -0.08(-3.57%) |
Nov 17, 2022 | 2.380 | 2.380 | 2.090 | 2.240 | 14,313 | -0.18(-7.44%) |
Nov 16, 2022 | 2.560 | 2.670 | 2.190 | 2.420 | 12,210 | -0.23(-8.68%) |
Nov 15, 2022 | 2.650 | 2.680 | 2.650 | 2.650 | 2,141 | -0.22(-7.67%) |
Nov 14, 2022 | 2.970 | 2.970 | 2.850 | 2.870 | 2,052 | -0.10(-3.37%) |
Nov 11, 2022 | 3.230 | 3.230 | 2.955 | 2.970 | 2,107 | +0.12(+4.21%) |
Nov 10, 2022 | 2.630 | 2.850 | 2.620 | 2.850 | 2,436 | +0.31(+12.20%) |
Nov 09, 2022 | 2.571 | 2.571 | 2.540 | 2.540 | 1,624 | -0.29(-10.40%) |
Nov 08, 2022 | 2.875 | 2.875 | 2.800 | 2.835 | 3,900 | -0.08(-2.91%) |
Nov 07, 2022 | 2.980 | 3.070 | 2.870 | 2.920 | 3,978 | -0.15(-4.89%) |
Nov 04, 2022 | 2.735 | 3.140 | 2.720 | 3.070 | 16,314 | +0.30(+10.83%) |
Nov 03, 2022 | 2.910 | 2.910 | 2.733 | 2.770 | 4,952 | -0.25(-8.28%) |
Nov 02, 2022 | 3.310 | 3.310 | 3.000 | 3.020 | 4,861 | -0.33(-9.85%) |
Nov 01, 2022 | 3.460 | 3.470 | 3.350 | 3.350 | 810 | -0.04(-1.18%) |
Oct 31, 2022 | 3.470 | 3.470 | 3.390 | 3.390 | 847 | -0.05(-1.45%) |
Oct 28, 2022 | 3.500 | 3.750 | 3.357 | 3.440 | 3,302 | -0.03(-0.86%) |
Oct 27, 2022 | 3.730 | 3.730 | 3.400 | 3.470 | 6,071 | -0.31(-8.20%) |
Oct 26, 2022 | 3.750 | 4.380 | 3.740 | 3.780 | 17,379 | +0.08(+2.13%) |
Oct 25, 2022 | 3.630 | 3.770 | 3.630 | 3.701 | 7,544 | -0.11(-2.86%) |
Oct 24, 2022 | 3.540 | 3.910 | 3.540 | 3.810 | 13,091 | +0.43(+12.72%) |
Oct 21, 2022 | 3.370 | 3.450 | 3.360 | 3.380 | 1,843 | -0.09(-2.59%) |
Oct 20, 2022 | 3.440 | 3.510 | 3.390 | 3.470 | 1,884 | +0.13(+3.95%) |
Oct 19, 2022 | 3.360 | 3.440 | 3.338 | 3.338 | 2,269 | -0.18(-5.17%) |
Oct 18, 2022 | 3.550 | 3.600 | 3.460 | 3.520 | 3,269 | +0.07(+2.03%) |
Oct 17, 2022 | 3.380 | 3.460 | 3.158 | 3.450 | 4,516 | +0.19(+5.83%) |
Oct 14, 2022 | 3.270 | 3.330 | 3.200 | 3.260 | 2,180 | -0.10(-2.98%) |
Oct 13, 2022 | 3.440 | 3.440 | 3.220 | 3.360 | 11,595 | -0.04(-1.03%) |
Oct 12, 2022 | 3.580 | 3.580 | 3.348 | 3.395 | 3,403 | +0.08(+2.26%) |
Oct 11, 2022 | 3.025 | 3.550 | 3.025 | 3.320 | 22,957 | +0.43(+14.88%) |
Oct 10, 2022 | 3.270 | 3.280 | 2.890 | 2.890 | 2,825 | -0.38(-11.62%) |
Oct 07, 2022 | 3.200 | 3.410 | 3.070 | 3.270 | 2,217 | -0.02(-0.61%) |
Oct 06, 2022 | 3.350 | 3.350 | 3.290 | 3.290 | 1,116 | -0.05(-1.50%) |
Oct 05, 2022 | 3.370 | 3.400 | 3.340 | 3.340 | 1,916 | +0.14(+4.38%) |
Oct 04, 2022 | 3.035 | 3.260 | 3.035 | 3.200 | 2,851 | +0.21(+7.02%) |
Oct 03, 2022 | 2.580 | 3.000 | 2.580 | 2.990 | 5,008 | +0.39(+15.15%) |
Sep 30, 2022 | 2.750 | 2.805 | 2.597 | 2.597 | 3,683 | -0.07(-2.57%) |
Sep 29, 2022 | 3.000 | 3.000 | 2.665 | 2.665 | 2,667 | -0.15(-5.16%) |
Sep 28, 2022 | 2.807 | 2.810 | 2.807 | 2.810 | 344 | -0.02(-0.71%) |
Sep 27, 2022 | 2.680 | 2.830 | 2.680 | 2.830 | 1,879 | +0.16(+6.00%) |
Sep 26, 2022 | 2.670 | 2.790 | 2.578 | 2.670 | 4,698 | -0.12(-4.13%) |
Sep 23, 2022 | 3.071 | 3.071 | 2.785 | 2.785 | 8,702 | -0.38(-12.15%) |
Sep 22, 2022 | 3.510 | 3.610 | 3.030 | 3.170 | 12,662 | -0.01(-0.31%) |
Sep 21, 2022 | 2.980 | 3.440 | 2.980 | 3.180 | 7,816 | +0.18(+6.00%) |
Sep 20, 2022 | 2.930 | 3.294 | 2.880 | 3.000 | 17,474 | -0.05(-1.64%) |
Sep 19, 2022 | 3.090 | 3.210 | 2.980 | 3.050 | 4,972 | -0.12(-3.79%) |
Sep 16, 2022 | 2.980 | 3.180 | 2.980 | 3.170 | 5,981 | +0.26(+8.93%) |
Sep 15, 2022 | 2.650 | 3.070 | 2.650 | 2.910 | 14,754 | +0.26(+9.81%) |
Sep 14, 2022 | 2.614 | 2.670 | 2.614 | 2.650 | 2,569 | +0.11(+4.33%) |
Sep 13, 2022 | 2.620 | 2.780 | 2.480 | 2.540 | 11,973 | -0.19(-6.96%) |
Sep 12, 2022 | 2.700 | 2.920 | 2.590 | 2.730 | 51,704 | +0.13(+5.00%) |
Sep 09, 2022 | 2.570 | 2.725 | 2.490 | 2.600 | 14,778 | +0.10(+4.00%) |
Sep 08, 2022 | 2.400 | 2.500 | 2.250 | 2.500 | 35,403 | +0.03(+1.31%) |
Sep 07, 2022 | 2.520 | 2.700 | 2.370 | 2.468 | 41,571 | -0.21(-7.92%) |
Sep 06, 2022 | 2.910 | 2.910 | 2.650 | 2.680 | 20,106 | -0.13(-4.63%) |
Sep 02, 2022 | 2.811 | 2.900 | 2.800 | 2.810 | 11,127 | -0.05(-1.75%) |
Sep 01, 2022 | 3.110 | 3.185 | 2.800 | 2.860 | 44,596 | -0.40(-12.27%) |
Aug 31, 2022 | 3.560 | 3.560 | 3.250 | 3.260 | 37,699 | -0.19(-5.51%) |
Aug 30, 2022 | 3.390 | 3.450 | 3.280 | 3.450 | 30,884 | -0.11(-3.09%) |
Aug 29, 2022 | 3.340 | 3.560 | 3.110 | 3.560 | 58,608 | -0.09(-2.47%) |
Aug 26, 2022 | 3.420 | 3.650 | 3.340 | 3.650 | 93,487 | +0.20(+5.80%) |
Aug 25, 2022 | 3.390 | 3.530 | 3.070 | 3.450 | 47,372 | -0.14(-3.90%) |
Aug 24, 2022 | 3.460 | 3.700 | 3.250 | 3.590 | 175,906 | -0.16(-4.27%) |
Aug 23, 2022 | 3.390 | 4.090 | 2.800 | 3.750 | 627,119 | +0.20(+5.63%) |
Aug 22, 2022 | 3.720 | 5.920 | 3.200 | 3.550 | 5,889,627 | +0.48(+15.64%) |
Aug 19, 2022 | 2.672 | 3.270 | 2.672 | 3.070 | 84,729 | +0.70(+29.54%) |
Aug 18, 2022 | 2.338 | 2.920 | 2.338 | 2.370 | 34,421 | -0.02(-0.84%) |
Aug 17, 2022 | 2.390 | 2.390 | 2.390 | 2.390 | 1,483 | +0.01(+0.42%) |
Aug 16, 2022 | 2.410 | 2.410 | 2.318 | 2.380 | 2,445 | -0.04(-1.65%) |
Aug 15, 2022 | 2.350 | 2.440 | 2.320 | 2.420 | 1,945 | +0.06(+2.54%) |
Aug 12, 2022 | 2.470 | 2.470 | 2.330 | 2.360 | 6,344 | +0.01(+0.43%) |
Aug 11, 2022 | 2.340 | 2.410 | 2.325 | 2.350 | 2,624 | +0.00(+0.00%) |
Aug 10, 2022 | 2.480 | 2.480 | 2.340 | 2.350 | 8,652 | -0.03(-1.22%) |
Aug 09, 2022 | 2.366 | 2.379 | 2.300 | 2.379 | 10,067 | +0.03(+1.23%) |
Aug 08, 2022 | 2.430 | 2.490 | 2.320 | 2.350 | 18,933 | +0.05(+2.17%) |
Aug 05, 2022 | 2.320 | 2.440 | 2.260 | 2.300 | 27,324 | -0.11(-4.56%) |
Aug 04, 2022 | 2.630 | 2.690 | 2.360 | 2.410 | 14,395 | -0.21(-7.99%) |
Aug 03, 2022 | 2.270 | 2.870 | 2.250 | 2.619 | 117,739 | +0.23(+9.59%) |
Aug 02, 2022 | 2.510 | 2.530 | 2.340 | 2.390 | 30,292 | -0.14(-5.53%) |
Aug 01, 2022 | 2.310 | 2.570 | 2.310 | 2.530 | 21,501 | +0.17(+7.20%) |
Jul 29, 2022 | 2.360 | 2.360 | 2.200 | 2.360 | 2,547 | +0.01(+0.43%) |
Jul 28, 2022 | 2.270 | 2.400 | 2.270 | 2.350 | 64,736 | +0.00(+0.00%) |
Jul 27, 2022 | 2.370 | 2.450 | 2.330 | 2.350 | 30,959 | -0.03(-1.26%) |
Jul 26, 2022 | 1.830 | 2.490 | 1.830 | 2.380 | 45,533 | +0.47(+24.61%) |
Jul 25, 2022 | 1.820 | 1.910 | 1.788 | 1.910 | 13,993 | +0.11(+6.11%) |
Jul 22, 2022 | 1.825 | 1.825 | 1.800 | 1.800 | 13,713 | +0.07(+4.05%) |
Jul 21, 2022 | 1.610 | 1.740 | 1.510 | 1.730 | 33,739 | +0.03(+1.76%) |
Jul 20, 2022 | 1.700 | 1.800 | 1.560 | 1.700 | 49,246 | +0.00(+0.00%) |
Jul 19, 2022 | 1.730 | 1.810 | 1.660 | 1.700 | 25,080 | -0.07(-3.76%) |
Jul 18, 2022 | 1.830 | 1.830 | 1.640 | 1.766 | 16,121 | +0.10(+5.78%) |
Jul 15, 2022 | 1.580 | 1.950 | 1.450 | 1.670 | 159,731 | +0.32(+23.70%) |
Jul 14, 2022 | 1.460 | 1.460 | 1.350 | 1.350 | 1,324 | +0.00(+0.00%) |
Jul 13, 2022 | 1.340 | 1.520 | 1.340 | 1.350 | 21,889 | +0.00(+0.00%) |
Jul 12, 2022 | 1.350 | 1.520 | 1.350 | 1.350 | 3,127 | +0.00(+0.00%) |
Jul 11, 2022 | 1.350 | 1.360 | 1.350 | 1.350 | 16,581 | +0.01(+0.75%) |
Jul 08, 2022 | 1.350 | 1.365 | 1.330 | 1.340 | 5,575 | -0.01(-0.74%) |
Jul 07, 2022 | 1.410 | 1.510 | 1.340 | 1.350 | 5,480 | +0.01(+0.75%) |
Jul 05, 2022 | 1.340 | 14 | +0.03(+2.09%) | |||
Jul 01, 2022 | 1.313 | 1.313 | 1.313 | 1.313 | 523 | -0.02(-1.31%) |
Jun 30, 2022 | 1.270 | 1.350 | 1.270 | 1.330 | 14,115 | +0.02(+1.53%) |
Jun 29, 2022 | 1.390 | 1.450 | 1.300 | 1.310 | 55,241 | -0.04(-2.96%) |
Jun 28, 2022 | 1.410 | 1.480 | 1.350 | 1.350 | 76,410 | -0.05(-3.57%) |
Jun 27, 2022 | 1.500 | 1.540 | 1.360 | 1.400 | 72,412 | -0.09(-6.04%) |
Jun 24, 2022 | 1.490 | 1.490 | 1.490 | 1.490 | 109 | +0.01(+0.68%) |
Jun 23, 2022 | 1.480 | 1.510 | 1.340 | 1.480 | 13,435 | -0.03(-1.99%) |
Jun 22, 2022 | 1.560 | 1.560 | 1.510 | 1.510 | 12,585 | -0.04(-2.58%) |
Jun 21, 2022 | 1.690 | 1.690 | 1.550 | 1.550 | 15,511 | -0.06(-3.73%) |
Jun 17, 2022 | 2.060 | 2.140 | 1.520 | 1.610 | 42,848 | -0.49(-23.33%) |
Jun 16, 2022 | 1.930 | 2.100 | 1.910 | 2.100 | 8,677 | -0.13(-5.83%) |
Jun 15, 2022 | 2.230 | 2.230 | 2.135 | 2.230 | 1,090 | +0.17(+8.25%) |
Jun 14, 2022 | 2.120 | 2.240 | 2.060 | 2.060 | 4,717 | +0.11(+5.64%) |
Jun 13, 2022 | 1.950 | 2.050 | 1.930 | 1.950 | 11,649 | -0.02(-1.02%) |
Jun 10, 2022 | 2.100 | 2.100 | 1.970 | 1.970 | 40,207 | -0.22(-10.05%) |
Jun 09, 2022 | 2.384 | 2.384 | 2.100 | 2.190 | 18,355 | -0.10(-4.37%) |
Jun 08, 2022 | 2.350 | 2.390 | 2.290 | 2.290 | 12,308 | -0.05(-2.14%) |
Jun 07, 2022 | 2.290 | 2.420 | 2.290 | 2.340 | 31,069 | +0.04(+1.61%) |
Jun 06, 2022 | 2.334 | 2.334 | 2.250 | 2.303 | 831 | +0.10(+4.68%) |
Jun 03, 2022 | 2.370 | 2.375 | 2.180 | 2.200 | 9,356 | -0.14(-5.98%) |
Jun 02, 2022 | 2.397 | 2.411 | 2.320 | 2.340 | 7,441 | +0.02(+0.86%) |