Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.4600 | 0.4749 | 0.4080 | 0.4720 | 272,581 | +0.01(+3.12%) |
Aug 30, 2022 | 0.4800 | 0.4875 | 0.4510 | 0.4577 | 334,257 | -0.02(-3.32%) |
Aug 29, 2022 | 0.4700 | 0.4944 | 0.4501 | 0.4734 | 602,530 | +0.00(+0.68%) |
Aug 26, 2022 | 0.4761 | 0.4979 | 0.4652 | 0.4702 | 127,986 | -0.01(-2.04%) |
Aug 25, 2022 | 0.4800 | 0.4996 | 0.4800 | 0.4800 | 298,276 | +0.00(+0.06%) |
Aug 24, 2022 | 0.4804 | 0.4866 | 0.4701 | 0.4797 | 301,810 | -0.00(-0.15%) |
Aug 23, 2022 | 0.4760 | 0.4973 | 0.4760 | 0.4804 | 103,718 | -0.01(-1.94%) |
Aug 22, 2022 | 0.4853 | 0.4900 | 0.4701 | 0.4899 | 348,967 | +0.00(+0.95%) |
Aug 19, 2022 | 0.5010 | 0.5011 | 0.4810 | 0.4853 | 304,388 | -0.01(-2.98%) |
Aug 18, 2022 | 0.4801 | 0.5149 | 0.4785 | 0.5002 | 322,585 | +0.01(+2.35%) |
Aug 17, 2022 | 0.4800 | 0.4979 | 0.4703 | 0.4887 | 235,959 | -0.01(-1.23%) |
Aug 16, 2022 | 0.5079 | 0.5100 | 0.4822 | 0.4948 | 376,940 | -0.01(-2.02%) |
Aug 15, 2022 | 0.4960 | 0.5100 | 0.4820 | 0.5050 | 359,271 | +0.01(+1.00%) |
Aug 12, 2022 | 0.4908 | 0.5100 | 0.4908 | 0.5000 | 181,461 | +0.00(+0.20%) |
Aug 11, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4990 | 415,761 | -0.00(-0.20%) |
Aug 10, 2022 | 0.5000 | 0.5271 | 0.4900 | 0.5000 | 683,180 | +0.01(+2.04%) |
Aug 09, 2022 | 0.4901 | 0.5098 | 0.4770 | 0.4900 | 282,752 | -0.01(-1.01%) |
Aug 08, 2022 | 0.4900 | 0.5081 | 0.4800 | 0.4950 | 453,643 | +0.00(+0.28%) |
Aug 05, 2022 | 0.4700 | 0.5001 | 0.4600 | 0.4936 | 889,960 | +0.01(+2.09%) |
Aug 04, 2022 | 0.4632 | 0.4900 | 0.4632 | 0.4835 | 254,833 | +0.02(+4.41%) |
Aug 03, 2022 | 0.4700 | 0.4900 | 0.4570 | 0.4631 | 129,145 | -0.01(-3.12%) |
Aug 02, 2022 | 0.4800 | 0.4850 | 0.4508 | 0.4780 | 744,094 | -0.01(-1.44%) |
Aug 01, 2022 | 0.5000 | 0.5001 | 0.4629 | 0.4850 | 290,120 | -0.01(-2.61%) |
Jul 29, 2022 | 0.5034 | 0.5098 | 0.4710 | 0.4980 | 294,954 | -0.00(-0.42%) |
Jul 28, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5001 | 84,725 | +0.01(+1.52%) |
Jul 27, 2022 | 0.5100 | 0.5100 | 0.4802 | 0.4926 | 200,301 | -0.01(-1.48%) |
Jul 26, 2022 | 0.5230 | 0.5230 | 0.5000 | 0.5000 | 216,704 | -0.02(-4.03%) |
Jul 25, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5210 | 139,261 | -0.01(-2.07%) |
Jul 22, 2022 | 0.5485 | 0.5600 | 0.5210 | 0.5320 | 275,495 | -0.02(-3.29%) |
Jul 21, 2022 | 0.5200 | 0.5595 | 0.5250 | 0.5501 | 147,203 | +0.00(+0.02%) |
Jul 20, 2022 | 0.5141 | 0.5602 | 0.5141 | 0.5500 | 438,073 | +0.03(+4.76%) |
Jul 19, 2022 | 0.5297 | 0.5477 | 0.5052 | 0.5250 | 173,097 | +0.01(+2.08%) |
Jul 18, 2022 | 0.5100 | 0.5373 | 0.5100 | 0.5143 | 207,823 | -0.02(-4.30%) |
Jul 15, 2022 | 0.5238 | 0.5439 | 0.5152 | 0.5374 | 95,044 | -0.00(-0.48%) |
Jul 14, 2022 | 0.5144 | 0.5600 | 0.5051 | 0.5400 | 272,954 | +0.02(+3.73%) |
Jul 13, 2022 | 0.4801 | 0.5324 | 0.4801 | 0.5206 | 292,602 | +0.00(+0.13%) |
Jul 12, 2022 | 0.5100 | 0.5273 | 0.4837 | 0.5199 | 90,060 | -0.00(-0.02%) |
Jul 11, 2022 | 0.5101 | 0.5300 | 0.5016 | 0.5200 | 114,536 | -0.00(-0.17%) |
Jul 08, 2022 | 0.5121 | 0.5320 | 0.4950 | 0.5209 | 123,442 | +0.01(+1.94%) |
Jul 07, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5110 | 588,645 | -0.01(-1.79%) |
Jul 06, 2022 | 0.5018 | 0.5459 | 0.4950 | 0.5203 | 426,229 | +0.02(+3.85%) |
Jul 05, 2022 | 0.4666 | 0.5214 | 0.4666 | 0.5010 | 405,145 | +0.02(+5.23%) |
Jul 01, 2022 | 0.4650 | 0.5000 | 0.4650 | 0.4761 | 171,170 | -0.02(-4.76%) |
Jun 30, 2022 | 0.5000 | 0.5090 | 0.4700 | 0.4999 | 262,910 | -0.00(-0.02%) |
Jun 29, 2022 | 0.4700 | 0.5070 | 0.4524 | 0.5000 | 336,967 | +0.03(+5.78%) |
Jun 28, 2022 | 0.4700 | 0.4986 | 0.4442 | 0.4727 | 253,030 | +0.00(+0.57%) |
Jun 27, 2022 | 0.4895 | 0.4895 | 0.4615 | 0.4700 | 134,984 | +0.01(+1.62%) |
Jun 24, 2022 | 0.4700 | 0.4880 | 0.4600 | 0.4625 | 675,051 | -0.01(-1.60%) |
Jun 23, 2022 | 0.4700 | 0.4986 | 0.4642 | 0.4700 | 572,916 | -0.01(-1.59%) |
Jun 22, 2022 | 0.4784 | 0.4970 | 0.4651 | 0.4776 | 375,760 | -0.02(-3.16%) |
Jun 21, 2022 | 0.4700 | 0.4984 | 0.4529 | 0.4932 | 479,906 | +0.02(+4.94%) |
Jun 17, 2022 | 0.4611 | 0.4899 | 0.4437 | 0.4700 | 335,076 | +0.01(+3.07%) |
Jun 16, 2022 | 0.4401 | 0.4690 | 0.4401 | 0.4560 | 152,727 | -0.01(-1.43%) |
Jun 15, 2022 | 0.4500 | 0.4723 | 0.4420 | 0.4626 | 84,159 | +0.01(+1.89%) |
Jun 14, 2022 | 0.4600 | 0.4665 | 0.4400 | 0.4540 | 160,200 | -0.01(-1.30%) |
Jun 13, 2022 | 0.4793 | 0.4793 | 0.4405 | 0.4600 | 495,433 | -0.02(-4.17%) |
Jun 10, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 503,204 | -0.01(-2.04%) |
Jun 09, 2022 | 0.5200 | 0.5200 | 0.4862 | 0.4900 | 508,806 | -0.02(-3.98%) |
Jun 08, 2022 | 0.5100 | 0.5280 | 0.5021 | 0.5103 | 484,210 | +0.01(+1.65%) |
Jun 07, 2022 | 0.4800 | 0.5300 | 0.4675 | 0.5020 | 767,786 | +0.02(+4.24%) |
Jun 06, 2022 | 0.4682 | 0.5187 | 0.4682 | 0.4816 | 457,697 | +0.01(+1.58%) |
Jun 03, 2022 | 0.4400 | 0.4900 | 0.4370 | 0.4741 | 510,634 | -0.00(-0.29%) |
Jun 02, 2022 | 0.4727 | 0.4989 | 0.4720 | 0.4755 | 171,017 | -0.01(-2.42%) |
Jun 01, 2022 | 0.5111 | 0.5163 | 0.4631 | 0.4873 | 277,425 | -0.01(-2.60%) |
May 31, 2022 | 0.4900 | 0.5249 | 0.4840 | 0.5003 | 442,741 | +0.01(+2.00%) |
May 27, 2022 | 0.4899 | 0.5049 | 0.4700 | 0.4905 | 434,541 | +0.02(+3.42%) |
May 26, 2022 | 0.4700 | 0.4900 | 0.4449 | 0.4743 | 462,282 | +0.01(+1.45%) |
May 25, 2022 | 0.4700 | 0.4780 | 0.4500 | 0.4675 | 867,523 | -0.00(-0.81%) |
May 24, 2022 | 0.4542 | 0.4923 | 0.4510 | 0.4713 | 1,552,599 | -0.00(-0.78%) |
May 23, 2022 | 0.4301 | 0.4970 | 0.4301 | 0.4750 | 1,297,842 | +0.05(+11.24%) |
May 20, 2022 | 0.4263 | 0.4499 | 0.4110 | 0.4270 | 317,254 | +0.00(+0.57%) |
May 19, 2022 | 0.4200 | 0.4558 | 0.4050 | 0.4246 | 242,349 | +0.00(+0.83%) |
May 18, 2022 | 0.4410 | 0.4511 | 0.4211 | 0.4211 | 272,631 | -0.03(-5.73%) |
May 17, 2022 | 0.4554 | 0.4800 | 0.4410 | 0.4467 | 604,498 | +0.00(+0.38%) |
May 16, 2022 | 0.4462 | 0.4800 | 0.4400 | 0.4450 | 528,925 | -0.01(-1.61%) |
May 13, 2022 | 0.4200 | 0.4660 | 0.4100 | 0.4523 | 1,420,180 | +0.06(+15.97%) |
May 12, 2022 | 0.3500 | 0.4050 | 0.3500 | 0.3900 | 710,364 | +0.03(+6.88%) |
May 11, 2022 | 0.3938 | 0.3938 | 0.3511 | 0.3649 | 822,998 | -0.04(-10.12%) |
May 10, 2022 | 0.3850 | 0.4102 | 0.3750 | 0.4060 | 970,171 | +0.02(+5.92%) |
May 09, 2022 | 0.4500 | 0.4500 | 0.3700 | 0.3833 | 1,505,084 | -0.07(-15.22%) |
May 06, 2022 | 0.4300 | 0.4697 | 0.4110 | 0.4521 | 770,991 | +0.02(+4.53%) |
May 05, 2022 | 0.4800 | 0.4845 | 0.4300 | 0.4325 | 649,695 | -0.06(-11.52%) |
May 04, 2022 | 0.4600 | 0.4900 | 0.4490 | 0.4888 | 742,640 | +0.03(+6.26%) |
May 03, 2022 | 0.4500 | 0.4799 | 0.4500 | 0.4600 | 522,946 | +0.01(+2.11%) |
May 02, 2022 | 0.4403 | 0.4590 | 0.4300 | 0.4505 | 482,585 | +0.02(+3.73%) |
Apr 29, 2022 | 0.4512 | 0.4659 | 0.4125 | 0.4343 | 1,141,282 | -0.02(-3.49%) |
Apr 28, 2022 | 0.4867 | 0.4867 | 0.4310 | 0.4500 | 1,876,720 | -0.02(-4.82%) |
Apr 27, 2022 | 0.4705 | 0.5000 | 0.4620 | 0.4728 | 502,224 | -0.01(-1.09%) |
Apr 26, 2022 | 0.4800 | 0.4997 | 0.4600 | 0.4780 | 1,157,888 | +0.01(+1.31%) |
Apr 25, 2022 | 0.4500 | 0.4799 | 0.4500 | 0.4718 | 805,384 | -0.00(-0.15%) |
Apr 22, 2022 | 0.4700 | 0.5098 | 0.4650 | 0.4725 | 1,205,674 | -0.00(-0.30%) |
Apr 21, 2022 | 0.5000 | 0.5252 | 0.4600 | 0.4739 | 3,014,694 | -0.04(-8.21%) |
Apr 20, 2022 | 0.5236 | 0.5375 | 0.5046 | 0.5163 | 923,597 | -0.01(-2.51%) |
Apr 19, 2022 | 0.5021 | 0.5445 | 0.5010 | 0.5296 | 927,890 | +0.01(+2.54%) |
Apr 18, 2022 | 0.5812 | 0.5850 | 0.5013 | 0.5165 | 1,635,244 | -0.07(-11.71%) |
Apr 14, 2022 | 0.5824 | 0.6280 | 0.5804 | 0.5850 | 3,088,687 | -0.02(-2.78%) |
Apr 13, 2022 | 0.5970 | 0.6100 | 0.5751 | 0.6017 | 803,580 | +0.00(+0.80%) |
Apr 12, 2022 | 0.5700 | 0.6600 | 0.5650 | 0.5969 | 3,498,914 | +0.02(+3.81%) |
Apr 11, 2022 | 0.6000 | 0.6400 | 0.5532 | 0.5750 | 2,429,502 | -0.00(-0.19%) |
Apr 08, 2022 | 0.5541 | 0.6147 | 0.5301 | 0.5761 | 2,051,372 | +0.03(+4.99%) |
Apr 07, 2022 | 0.5466 | 0.5762 | 0.5207 | 0.5487 | 1,470,195 | +0.01(+1.22%) |
Apr 06, 2022 | 0.5678 | 0.5745 | 0.5200 | 0.5421 | 1,979,856 | -0.04(-6.65%) |
Apr 05, 2022 | 0.6300 | 0.6300 | 0.5650 | 0.5807 | 1,956,273 | -0.05(-7.80%) |
Apr 04, 2022 | 0.6000 | 0.6350 | 0.6000 | 0.6298 | 1,043,446 | +0.03(+4.60%) |
Apr 01, 2022 | 0.6000 | 0.6200 | 0.5876 | 0.6021 | 1,127,151 | -0.01(-1.28%) |
Mar 31, 2022 | 0.6000 | 0.6453 | 0.5804 | 0.6099 | 2,895,663 | +0.02(+4.06%) |
Mar 30, 2022 | 0.6175 | 0.6300 | 0.5700 | 0.5861 | 3,644,093 | -0.04(-6.63%) |
Mar 29, 2022 | 0.5700 | 0.6760 | 0.5720 | 0.6277 | 13,313,857 | +0.04(+6.39%) |
Mar 28, 2022 | 0.5900 | 0.6070 | 0.5444 | 0.5900 | 1,652,037 | +0.02(+3.51%) |
Mar 25, 2022 | 0.5600 | 0.6059 | 0.5532 | 0.5700 | 1,353,231 | +0.01(+1.57%) |
Mar 24, 2022 | 0.5900 | 0.6136 | 0.5510 | 0.5612 | 1,487,165 | -0.04(-7.24%) |
Mar 23, 2022 | 0.5800 | 0.6460 | 0.5607 | 0.6050 | 3,115,020 | +0.04(+8.04%) |
Mar 22, 2022 | 0.5200 | 0.5979 | 0.5101 | 0.5600 | 2,242,322 | +0.03(+5.66%) |
Mar 21, 2022 | 0.5100 | 0.5490 | 0.4862 | 0.5300 | 1,936,464 | +0.02(+3.92%) |
Mar 18, 2022 | 0.5000 | 0.5529 | 0.5000 | 0.5100 | 1,288,507 | -0.01(-1.92%) |
Mar 17, 2022 | 0.4710 | 0.5259 | 0.4710 | 0.5200 | 1,304,769 | +0.03(+6.30%) |
Mar 16, 2022 | 0.4500 | 0.5182 | 0.4416 | 0.4892 | 2,238,697 | +0.05(+10.43%) |
Mar 15, 2022 | 0.4555 | 0.4834 | 0.4321 | 0.4430 | 1,073,862 | -0.01(-2.34%) |
Mar 14, 2022 | 0.4900 | 0.4900 | 0.4355 | 0.4536 | 939,765 | -0.02(-4.44%) |
Mar 11, 2022 | 0.5000 | 0.5099 | 0.4705 | 0.4747 | 373,910 | -0.02(-4.56%) |
Mar 10, 2022 | 0.4900 | 0.5150 | 0.4828 | 0.4974 | 270,347 | -0.02(-3.42%) |
Mar 09, 2022 | 0.5000 | 0.5193 | 0.5000 | 0.5150 | 698,408 | +0.02(+4.38%) |
Mar 08, 2022 | 0.4800 | 0.5210 | 0.4610 | 0.4934 | 1,913,075 | +0.01(+2.58%) |
Mar 07, 2022 | 0.4900 | 0.5194 | 0.4802 | 0.4810 | 1,316,003 | -0.02(-3.76%) |
Mar 04, 2022 | 0.5244 | 0.5300 | 0.4802 | 0.4998 | 1,884,314 | -0.04(-6.58%) |
Mar 03, 2022 | 0.5500 | 0.5649 | 0.5070 | 0.5350 | 1,793,654 | -0.03(-5.29%) |
Mar 02, 2022 | 0.5300 | 0.5725 | 0.5000 | 0.5649 | 2,663,744 | +0.04(+7.23%) |
Mar 01, 2022 | 0.5252 | 0.5300 | 0.4810 | 0.5268 | 2,120,800 | +0.03(+6.10%) |
Feb 28, 2022 | 0.4592 | 0.4990 | 0.4505 | 0.4965 | 1,355,254 | +0.03(+5.64%) |
Feb 25, 2022 | 0.4463 | 0.4860 | 0.4301 | 0.4700 | 1,797,300 | +0.01(+2.51%) |
Feb 24, 2022 | 0.3942 | 0.4670 | 0.4000 | 0.4585 | 999,433 | +0.02(+5.72%) |
Feb 23, 2022 | 0.4387 | 0.4474 | 0.4212 | 0.4337 | 642,774 | -0.01(-1.43%) |
Feb 22, 2022 | 0.4150 | 0.4475 | 0.4123 | 0.4400 | 1,554,471 | -0.01(-1.59%) |
Feb 18, 2022 | 0.4471 | 0 | -0.02(-3.25%) | |||
Feb 17, 2022 | 0.4700 | 0.5000 | 0.4441 | 0.4621 | 1,112,115 | -0.00(-0.26%) |
Feb 16, 2022 | 0.4625 | 0.4885 | 0.4605 | 0.4633 | 641,681 | -0.01(-2.77%) |
Feb 15, 2022 | 0.4700 | 0.4888 | 0.4601 | 0.4765 | 770,020 | +0.02(+3.84%) |
Feb 14, 2022 | 0.4600 | 0.4790 | 0.4450 | 0.4589 | 888,281 | -0.01(-1.25%) |
Feb 11, 2022 | 0.4899 | 0.5050 | 0.4462 | 0.4647 | 4,245,281 | -0.00(-0.49%) |
Feb 10, 2022 | 0.4853 | 0.5188 | 0.4650 | 0.4670 | 2,315,659 | -0.03(-6.58%) |
Feb 09, 2022 | 0.5100 | 0.5280 | 0.4801 | 0.4999 | 1,978,546 | -0.01(-1.11%) |
Feb 08, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5055 | 712,033 | -0.01(-2.02%) |
Feb 07, 2022 | 0.4900 | 0.5199 | 0.4900 | 0.5159 | 947,605 | +0.01(+2.56%) |
Feb 04, 2022 | 0.4867 | 0.5233 | 0.4795 | 0.5030 | 1,314,126 | +0.03(+5.54%) |
Feb 03, 2022 | 0.5100 | 0.4660 | 0.4766 | 1,599,003 | -0.04(-8.20%) | |
Feb 02, 2022 | 0.5800 | 0.5800 | 0.5091 | 0.5192 | 2,328,196 | -0.06(-9.67%) |
Feb 01, 2022 | 0.5600 | 0.6100 | 0.5360 | 0.5748 | 6,018,419 | +0.02(+4.45%) |
Jan 31, 2022 | 0.5168 | 0.5503 | 3,165,106 | +0.03(+6.15%) | ||
Jan 28, 2022 | 0.4953 | 0.5347 | 0.4816 | 0.5184 | 861,182 | +0.01(+2.17%) |
Jan 27, 2022 | 0.4800 | 0.5250 | 0.4623 | 0.5074 | 2,486,684 | +0.03(+5.64%) |
Jan 26, 2022 | 0.5100 | 0.5293 | 0.4708 | 0.4803 | 1,318,713 | -0.02(-3.69%) |
Jan 25, 2022 | 0.4700 | 0.5081 | 0.4706 | 0.4987 | 902,231 | -0.01(-2.27%) |
Jan 24, 2022 | 0.4700 | 0.5174 | 0.4352 | 0.5103 | 2,707,118 | +0.02(+3.74%) |
Jan 21, 2022 | 0.5400 | 0.5488 | 0.4610 | 0.4919 | 2,689,819 | -0.06(-11.58%) |
Jan 20, 2022 | 0.5200 | 0.6565 | 0.5200 | 0.5563 | 7,526,929 | +0.03(+6.31%) |
Jan 19, 2022 | 0.5400 | 0.5590 | 0.5100 | 0.5233 | 2,701,343 | -0.02(-2.98%) |
Jan 18, 2022 | 0.5600 | 0.5830 | 0.5331 | 0.5394 | 1,379,279 | -0.02(-4.16%) |
Jan 14, 2022 | 0.5628 | 0 | +0.03(+4.69%) | |||
Jan 13, 2022 | 0.5624 | 0.5688 | 0.5276 | 0.5376 | 1,415,573 | -0.01(-2.36%) |
Jan 12, 2022 | 0.5601 | 0.5800 | 0.5459 | 0.5506 | 1,354,354 | -0.02(-3.40%) |
Jan 11, 2022 | 0.5200 | 0.5800 | 0.5232 | 0.5700 | 1,670,875 | +0.03(+6.42%) |
Jan 10, 2022 | 0.5900 | 0.5900 | 0.5111 | 0.5356 | 3,510,471 | -0.05(-9.24%) |
Jan 07, 2022 | 0.5861 | 0.6200 | 0.5689 | 0.5901 | 1,067,735 | -0.00(-0.49%) |
Jan 06, 2022 | 0.6175 | 0.6320 | 0.5800 | 0.5930 | 1,364,203 | -0.03(-4.52%) |
Jan 05, 2022 | 0.6700 | 0.6799 | 0.6210 | 0.6211 | 1,345,184 | -0.06(-9.45%) |
Jan 04, 2022 | 0.7100 | 0.7100 | 0.6400 | 0.6859 | 2,925,053 | -0.01(-2.01%) |
Jan 03, 2022 | 0.6774 | 0.7100 | 0.6521 | 0.7000 | 1,847,525 | +0.03(+3.83%) |
Dec 31, 2021 | 0.6344 | 0.7450 | 0.6344 | 0.6742 | 5,543,857 | +0.03(+5.29%) |
Dec 30, 2021 | 0.6200 | 0.6797 | 0.6200 | 0.6403 | 3,557,171 | +0.01(+2.20%) |
Dec 29, 2021 | 0.6300 | 0.6750 | 0.6051 | 0.6265 | 5,624,869 | -0.02(-3.69%) |
Dec 28, 2021 | 0.6551 | 0.6630 | 0.6040 | 0.6505 | 4,621,772 | -0.07(-9.12%) |
Dec 27, 2021 | 0.8361 | 0.8397 | 0.6341 | 0.7158 | 20,096,354 | -0.11(-13.83%) |
Dec 23, 2021 | 0.9103 | 0.9152 | 0.8200 | 0.8307 | 8,214,985 | -0.08(-8.72%) |
Dec 22, 2021 | 0.9744 | 1.010 | 0.9056 | 0.9101 | 5,820,333 | -0.09(-9.15%) |
Dec 21, 2021 | 1.010 | 1.060 | 0.9300 | 1.002 | 6,714,076 | -0.04(-3.67%) |
Dec 20, 2021 | 1.360 | 1.360 | 0.9290 | 1.040 | 33,641,300 | -0.32(-23.53%) |
Dec 17, 2021 | 1.610 | 1.730 | 1.250 | 1.360 | 12,997,396 | -0.29(-17.58%) |
Dec 16, 2021 | 1.430 | 1.725 | 1.410 | 1.650 | 10,612,390 | +0.19(+13.01%) |
Dec 15, 2021 | 1.230 | 1.500 | 1.190 | 1.460 | 9,397,271 | +0.23(+18.70%) |
Dec 14, 2021 | 1.330 | 1.400 | 1.210 | 1.230 | 2,120,315 | -0.12(-8.89%) |
Dec 13, 2021 | 1.380 | 1.428 | 1.320 | 1.350 | 435,278 | -0.05(-3.57%) |
Dec 10, 2021 | 1.300 | 1.430 | 1.300 | 1.400 | 1,902,894 | +0.11(+8.53%) |
Dec 09, 2021 | 1.340 | 1.380 | 1.285 | 1.290 | 639,369 | -0.08(-5.84%) |
Dec 08, 2021 | 1.360 | 1.410 | 1.350 | 1.370 | 1,200,017 | +0.00(+0.00%) |
Dec 07, 2021 | 1.350 | 1.390 | 1.340 | 1.370 | 967,764 | +0.02(+1.48%) |
Dec 06, 2021 | 1.230 | 1.440 | 1.220 | 1.350 | 1,970,262 | +0.09(+7.14%) |
Dec 03, 2021 | 1.290 | 1.325 | 1.250 | 1.260 | 914,184 | -0.03(-2.33%) |
Dec 02, 2021 | 1.170 | 1.310 | 1.170 | 1.290 | 898,556 | +0.12(+10.26%) |
Dec 01, 2021 | 1.320 | 1.340 | 1.140 | 1.170 | 655,126 | -0.15(-11.36%) |
Nov 30, 2021 | 1.270 | 1.360 | 1.260 | 1.320 | 1,321,188 | +0.04(+3.13%) |
Nov 29, 2021 | 1.310 | 1.350 | 1.250 | 1.280 | 1,962,499 | -0.03(-2.29%) |
Nov 26, 2021 | 1.290 | 1.370 | 1.290 | 1.310 | 389,928 | -0.04(-2.96%) |
Nov 24, 2021 | 1.400 | 1.420 | 1.300 | 1.350 | 1,346,248 | -0.00(-0.37%) |
Nov 23, 2021 | 1.200 | 1.450 | 1.160 | 1.355 | 3,065,408 | +0.17(+13.87%) |
Nov 22, 2021 | 1.270 | 1.280 | 1.160 | 1.190 | 898,050 | -0.08(-6.30%) |
Nov 19, 2021 | 1.210 | 1.470 | 1.190 | 1.270 | 3,642,828 | +0.03(+2.42%) |
Nov 18, 2021 | 1.160 | 1.250 | 1.225 | 1.240 | 6,966,499 | +0.10(+8.77%) |
Nov 17, 2021 | 1.190 | 1.220 | 1.120 | 1.140 | 924,915 | -0.07(-5.79%) |
Nov 16, 2021 | 1.230 | 1.240 | 1.180 | 1.210 | 648,256 | -0.05(-3.97%) |
Nov 15, 2021 | 1.270 | 1.300 | 1.210 | 1.260 | 671,641 | +0.01(+0.80%) |
Nov 12, 2021 | 1.270 | 1.270 | 1.230 | 1.250 | 591,344 | +0.00(+0.00%) |
Nov 11, 2021 | 1.200 | 1.250 | 1.161 | 1.250 | 1,707,208 | -0.02(-1.57%) |
Nov 10, 2021 | 1.270 | 1.270 | 944,211 | -0.01(-0.78%) | ||
Nov 09, 2021 | 1.310 | 1.310 | 1.240 | 1.280 | 958,345 | -0.04(-3.03%) |
Nov 08, 2021 | 1.310 | 1.338 | 1.290 | 1.320 | 697,255 | +0.01(+0.76%) |
Nov 05, 2021 | 1.310 | 1.330 | 1.260 | 1.310 | 1,843,635 | -0.03(-2.24%) |
Nov 04, 2021 | 1.390 | 1.400 | 1.320 | 1.340 | 1,527,717 | -0.04(-2.90%) |
Nov 03, 2021 | 1.380 | 1.400 | 1.370 | 1.380 | 1,226,942 | +0.02(+1.47%) |
Nov 02, 2021 | 1.420 | 1.484 | 1.330 | 1.360 | 6,076,260 | -0.06(-4.23%) |
Nov 01, 2021 | 1.430 | 1.460 | 1.430 | 1.420 | 1,333,952 | +0.00(+0.00%) |
Oct 29, 2021 | 1.460 | 1.490 | 1.410 | 1.420 | 3,256,007 | -0.09(-5.96%) |
Oct 28, 2021 | 1.460 | 1.660 | 1.430 | 1.510 | 11,730,802 | +0.08(+5.59%) |
Oct 27, 2021 | 1.450 | 1.480 | 1.410 | 1.430 | 3,746,803 | -0.04(-2.72%) |
Oct 26, 2021 | 1.470 | 1.500 | 1.470 | 2,441,373 | +0.03(+2.08%) | |
Oct 25, 2021 | 1.570 | 1.600 | 1.410 | 1.440 | 5,649,321 | -0.19(-11.66%) |
Oct 22, 2021 | 1.750 | 1.840 | 1.610 | 1.630 | 11,460,234 | -2.20(-57.44%) |
Oct 21, 2021 | 3.750 | 3.870 | 3.700 | 3.830 | 3,270,502 | +0.12(+3.23%) |
Oct 20, 2021 | 3.540 | 3.800 | 3.530 | 3.710 | 183,843 | +0.17(+4.80%) |
Oct 19, 2021 | 3.470 | 3.565 | 3.400 | 3.540 | 132,535 | +0.06(+1.72%) |
Oct 18, 2021 | 3.500 | 3.580 | 3.409 | 3.480 | 155,059 | -0.01(-0.29%) |
Oct 15, 2021 | 3.550 | 3.590 | 3.460 | 3.490 | 137,528 | -0.05(-1.41%) |
Oct 14, 2021 | 3.560 | 3.630 | 3.500 | 3.540 | 212,033 | -0.02(-0.56%) |
Oct 13, 2021 | 3.610 | 3.660 | 3.470 | 3.560 | 330,580 | -0.03(-0.84%) |
Oct 12, 2021 | 3.480 | 3.630 | 3.450 | 3.590 | 208,620 | +0.07(+1.99%) |
Oct 11, 2021 | 3.630 | 3.670 | 3.430 | 3.520 | 187,279 | -0.08(-2.22%) |
Oct 08, 2021 | 3.620 | 3.700 | 3.590 | 3.600 | 118,207 | -0.03(-0.83%) |
Oct 07, 2021 | 3.600 | 3.600 | 3.520 | 3.630 | 155,408 | +0.05(+1.40%) |
Oct 06, 2021 | 3.530 | 3.606 | 3.410 | 3.580 | 157,818 | +0.03(+0.85%) |
Oct 05, 2021 | 3.500 | 3.664 | 3.110 | 3.550 | 534,239 | +0.06(+1.72%) |
Oct 04, 2021 | 3.460 | 3.590 | 3.390 | 3.490 | 139,125 | +0.04(+1.16%) |
Oct 01, 2021 | 3.450 | 3.530 | 3.290 | 3.450 | 241,066 | +0.02(+0.58%) |
Sep 30, 2021 | 3.320 | 3.570 | 3.262 | 3.430 | 217,564 | +0.10(+3.00%) |
Sep 29, 2021 | 3.640 | 3.690 | 3.250 | 3.330 | 418,623 | -0.25(-6.98%) |
Sep 28, 2021 | 3.750 | 3.760 | 3.510 | 3.580 | 453,777 | -0.19(-5.04%) |
Sep 27, 2021 | 3.720 | 4.120 | 3.650 | 3.770 | 815,682 | +0.05(+1.34%) |
Sep 24, 2021 | 3.060 | 3.940 | 3.050 | 3.720 | 2,011,458 | +0.65(+21.17%) |
Sep 23, 2021 | 3.140 | 3.173 | 3.020 | 3.070 | 192,651 | -0.05(-1.60%) |
Sep 22, 2021 | 3.100 | 3.163 | 3.030 | 3.120 | 85,086 | +0.08(+2.63%) |
Sep 21, 2021 | 3.040 | 3.160 | 3.000 | 3.040 | 184,321 | +0.03(+1.00%) |
Sep 20, 2021 | 2.956 | 3.100 | 2.825 | 3.010 | 159,182 | +0.01(+0.33%) |
Sep 17, 2021 | 3.150 | 3.160 | 3.000 | 3.000 | 319,385 | -0.10(-3.23%) |
Sep 16, 2021 | 2.990 | 3.180 | 2.910 | 3.100 | 360,276 | +0.20(+6.90%) |
Sep 15, 2021 | 2.870 | 3.173 | 2.700 | 2.900 | 1,336,642 | +0.00(+0.00%) |
Sep 14, 2021 | 2.970 | 3.020 | 2.860 | 2.900 | 64,916 | -0.08(-2.68%) |
Sep 13, 2021 | 3.040 | 3.100 | 2.930 | 2.980 | 97,418 | -0.08(-2.61%) |
Sep 10, 2021 | 3.000 | 3.105 | 2.920 | 3.060 | 225,421 | +0.06(+2.00%) |
Sep 09, 2021 | 3.000 | 3.120 | 2.930 | 3.000 | 121,647 | +0.03(+1.01%) |
Sep 08, 2021 | 2.980 | 3.020 | 2.855 | 2.970 | 120,975 | -0.02(-0.67%) |
Sep 07, 2021 | 3.070 | 3.190 | 2.900 | 2.990 | 147,870 | -0.07(-2.29%) |
Sep 03, 2021 | 3.110 | 3.170 | 3.020 | 3.060 | 65,971 | -0.07(-2.24%) |
Sep 02, 2021 | 3.170 | 3.240 | 3.080 | 3.130 | 178,933 | -0.07(-2.19%) |