Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9199 | 0.9377 | 0.9001 | 0.9297 | 312,917 | +0.02(+1.73%) |
Sep 29, 2022 | 0.9600 | 0.9610 | 0.8928 | 0.9139 | 377,957 | -0.05(-4.89%) |
Sep 28, 2022 | 1.000 | 1.020 | 0.9501 | 0.9609 | 388,614 | -0.04(-3.91%) |
Sep 27, 2022 | 1.020 | 1.030 | 0.9843 | 1.000 | 365,738 | +0.00(+0.02%) |
Sep 26, 2022 | 1.020 | 1.040 | 0.9806 | 0.9998 | 208,842 | -0.01(-1.01%) |
Sep 23, 2022 | 0.9800 | 1.020 | 0.9800 | 1.010 | 739,325 | +0.00(+0.00%) |
Sep 22, 2022 | 1.030 | 1.040 | 1.000 | 1.010 | 752,510 | -0.01(-0.98%) |
Sep 21, 2022 | 1.030 | 1.060 | 1.020 | 1.020 | 475,357 | -0.02(-1.92%) |
Sep 20, 2022 | 1.050 | 1.070 | 1.030 | 1.040 | 471,640 | -0.01(-0.95%) |
Sep 19, 2022 | 1.030 | 1.050 | 1.010 | 1.050 | 392,990 | +0.04(+3.96%) |
Sep 16, 2022 | 1.070 | 1.080 | 1.000 | 1.010 | 1,726,356 | -0.08(-7.34%) |
Sep 15, 2022 | 1.130 | 1.140 | 1.070 | 1.090 | 1,285,293 | -0.01(-0.91%) |
Sep 14, 2022 | 1.200 | 1.200 | 1.100 | 1.100 | 1,311,691 | -0.08(-6.78%) |
Sep 13, 2022 | 1.270 | 1.280 | 1.170 | 1.180 | 1,247,837 | -0.12(-9.23%) |
Sep 12, 2022 | 1.240 | 1.300 | 1.230 | 1.300 | 311,138 | +0.06(+4.84%) |
Sep 09, 2022 | 1.240 | 1.255 | 1.195 | 1.240 | 621,278 | +0.04(+3.33%) |
Sep 08, 2022 | 1.180 | 1.230 | 1.170 | 1.200 | 575,466 | +0.00(+0.00%) |
Sep 07, 2022 | 1.210 | 1.230 | 1.190 | 1.200 | 418,871 | -0.03(-2.44%) |
Sep 06, 2022 | 1.240 | 1.240 | 1.200 | 1.230 | 1,052,371 | -0.04(-3.15%) |
Sep 02, 2022 | 1.270 | 1.295 | 1.220 | 1.270 | 395,310 | -0.02(-1.55%) |
Sep 01, 2022 | 1.280 | 1.300 | 1.240 | 1.290 | 522,817 | -0.03(-2.27%) |
Aug 31, 2022 | 1.260 | 1.320 | 1.260 | 1.320 | 1,024,781 | +0.02(+1.54%) |
Aug 30, 2022 | 1.360 | 1.400 | 1.270 | 1.300 | 1,110,787 | -0.08(-5.80%) |
Aug 29, 2022 | 1.380 | 1.409 | 1.325 | 1.380 | 1,012,165 | +0.00(+0.00%) |
Aug 26, 2022 | 1.520 | 1.550 | 1.370 | 1.380 | 1,850,493 | -0.01(-0.72%) |
Aug 25, 2022 | 1.420 | 1.480 | 1.360 | 1.390 | 1,411,824 | -0.02(-1.42%) |
Aug 24, 2022 | 1.380 | 1.450 | 1.380 | 1.410 | 605,137 | +0.00(+0.00%) |
Aug 23, 2022 | 1.420 | 1.480 | 1.360 | 1.410 | 628,462 | +0.01(+0.71%) |
Aug 22, 2022 | 1.440 | 1.470 | 1.380 | 1.400 | 671,928 | -0.04(-2.78%) |
Aug 19, 2022 | 1.530 | 1.530 | 1.430 | 1.440 | 1,082,944 | -0.10(-6.49%) |
Aug 18, 2022 | 1.580 | 1.600 | 1.520 | 1.540 | 922,202 | +0.00(+0.00%) |
Aug 17, 2022 | 1.670 | 1.690 | 1.530 | 1.540 | 1,391,978 | -0.13(-7.78%) |
Aug 16, 2022 | 1.690 | 1.700 | 1.620 | 1.670 | 655,255 | -0.05(-2.91%) |
Aug 15, 2022 | 1.750 | 1.770 | 1.690 | 1.720 | 434,737 | -0.05(-2.82%) |
Aug 12, 2022 | 1.780 | 1.810 | 1.710 | 1.770 | 467,815 | +0.00(+0.00%) |
Aug 11, 2022 | 1.840 | 1.920 | 1.730 | 1.770 | 998,212 | -0.03(-1.67%) |
Aug 10, 2022 | 1.750 | 1.820 | 1.710 | 1.800 | 540,971 | +0.05(+2.86%) |
Aug 09, 2022 | 1.800 | 1.820 | 1.700 | 1.750 | 867,469 | -0.08(-4.37%) |
Aug 08, 2022 | 1.850 | 1.890 | 1.800 | 1.830 | 533,662 | -0.03(-1.61%) |
Aug 05, 2022 | 1.870 | 1.880 | 1.770 | 1.860 | 1,349,868 | -0.02(-1.06%) |
Aug 04, 2022 | 1.880 | 1.980 | 1.870 | 1.880 | 908,537 | +0.04(+2.17%) |
Aug 03, 2022 | 1.750 | 1.850 | 1.710 | 1.840 | 850,537 | +0.10(+5.75%) |
Aug 02, 2022 | 1.710 | 1.750 | 1.650 | 1.740 | 1,241,071 | +0.04(+2.35%) |
Aug 01, 2022 | 1.810 | 1.820 | 1.680 | 1.700 | 1,131,595 | -0.11(-6.08%) |
Jul 29, 2022 | 1.810 | 1.880 | 1.760 | 1.810 | 854,141 | -0.01(-0.55%) |
Jul 28, 2022 | 1.980 | 1.990 | 1.810 | 1.820 | 1,325,891 | -0.18(-9.00%) |
Jul 27, 2022 | 2.000 | 2.030 | 1.920 | 2.000 | 672,572 | +0.02(+1.01%) |
Jul 26, 2022 | 2.010 | 2.030 | 1.900 | 1.980 | 911,796 | -0.03(-1.49%) |
Jul 25, 2022 | 2.120 | 2.160 | 1.980 | 2.010 | 1,242,438 | -0.05(-2.43%) |
Jul 22, 2022 | 2.200 | 2.245 | 2.060 | 2.060 | 931,807 | -0.21(-9.25%) |
Jul 21, 2022 | 2.170 | 2.310 | 2.170 | 2.270 | 809,163 | +0.10(+4.61%) |
Jul 20, 2022 | 2.150 | 2.280 | 2.130 | 2.170 | 845,167 | -0.02(-0.91%) |
Jul 19, 2022 | 2.020 | 2.210 | 1.960 | 2.190 | 1,915,669 | +0.18(+8.96%) |
Jul 18, 2022 | 2.160 | 2.280 | 2.005 | 2.010 | 1,179,481 | -0.10(-4.74%) |
Jul 15, 2022 | 2.060 | 2.110 | 1.960 | 2.110 | 982,631 | +0.07(+3.43%) |
Jul 14, 2022 | 2.100 | 2.100 | 1.970 | 2.040 | 806,477 | -0.05(-2.39%) |
Jul 13, 2022 | 2.130 | 2.210 | 2.050 | 2.090 | 804,165 | -0.12(-5.43%) |
Jul 12, 2022 | 2.200 | 2.290 | 2.150 | 2.210 | 592,062 | +0.06(+2.79%) |
Jul 11, 2022 | 2.310 | 2.320 | 2.140 | 2.150 | 1,029,614 | -0.23(-9.66%) |
Jul 08, 2022 | 2.370 | 2.440 | 2.285 | 2.380 | 1,005,532 | -0.01(-0.42%) |
Jul 07, 2022 | 2.440 | 2.460 | 2.260 | 2.390 | 1,612,665 | +0.00(+0.00%) |
Jul 06, 2022 | 2.500 | 2.535 | 2.365 | 2.390 | 911,447 | -0.17(-6.64%) |
Jul 05, 2022 | 2.480 | 2.655 | 2.450 | 2.560 | 1,509,284 | -0.01(-0.39%) |
Jul 01, 2022 | 2.580 | 2.725 | 2.510 | 2.570 | 532,021 | -0.05(-1.91%) |
Jun 30, 2022 | 2.600 | 2.620 | 2.480 | 2.620 | 870,165 | -0.08(-2.96%) |
Jun 29, 2022 | 2.640 | 2.730 | 2.610 | 2.700 | 538,466 | -0.06(-2.17%) |
Jun 28, 2022 | 2.740 | 2.850 | 2.660 | 2.760 | 797,912 | -0.01(-0.36%) |
Jun 27, 2022 | 2.610 | 2.770 | 2.470 | 2.770 | 1,654,432 | +0.24(+9.49%) |
Jun 24, 2022 | 2.580 | 2.635 | 2.425 | 2.530 | 1,201,770 | +0.07(+2.85%) |
Jun 23, 2022 | 2.310 | 2.480 | 2.280 | 2.460 | 1,112,654 | +0.16(+6.96%) |
Jun 22, 2022 | 2.270 | 2.450 | 2.270 | 2.300 | 1,107,353 | -0.16(-6.50%) |
Jun 21, 2022 | 2.320 | 2.510 | 2.230 | 2.460 | 1,630,192 | +0.21(+9.33%) |
Jun 17, 2022 | 2.260 | 2.370 | 2.010 | 2.250 | 8,888,001 | +0.07(+3.21%) |
Jun 16, 2022 | 2.330 | 2.380 | 2.080 | 2.180 | 2,767,315 | -0.24(-9.92%) |
Jun 15, 2022 | 2.790 | 2.910 | 2.280 | 2.420 | 3,399,980 | -0.54(-18.24%) |
Jun 14, 2022 | 3.140 | 3.210 | 2.930 | 2.960 | 1,358,027 | -0.07(-2.31%) |
Jun 13, 2022 | 2.920 | 3.150 | 2.920 | 3.030 | 1,460,803 | -0.09(-2.88%) |
Jun 10, 2022 | 2.950 | 3.270 | 2.950 | 3.120 | 964,593 | +0.09(+2.97%) |
Jun 09, 2022 | 3.030 | 3.180 | 2.930 | 3.030 | 1,655,880 | -0.13(-4.11%) |
Jun 08, 2022 | 3.250 | 3.350 | 2.950 | 3.160 | 1,587,915 | -0.01(-0.32%) |
Jun 07, 2022 | 3.250 | 3.420 | 3.060 | 3.170 | 3,265,037 | +0.20(+6.73%) |
Jun 06, 2022 | 3.020 | 3.160 | 2.940 | 2.970 | 2,071,863 | +0.08(+2.77%) |
Jun 03, 2022 | 2.620 | 2.935 | 2.550 | 2.890 | 1,568,998 | +0.20(+7.43%) |
Jun 02, 2022 | 2.420 | 2.820 | 2.410 | 2.690 | 2,067,466 | +0.24(+9.80%) |
Jun 01, 2022 | 2.460 | 2.595 | 2.410 | 2.450 | 2,476,868 | -0.11(-4.30%) |
May 31, 2022 | 2.760 | 2.770 | 2.410 | 2.560 | 7,859,093 | -0.12(-4.48%) |
May 27, 2022 | 2.590 | 2.680 | 2.560 | 2.680 | 907,852 | +0.09(+3.47%) |
May 26, 2022 | 2.410 | 2.610 | 2.400 | 2.590 | 804,449 | +0.17(+7.02%) |
May 25, 2022 | 2.270 | 2.445 | 2.270 | 2.420 | 1,193,992 | +0.17(+7.56%) |
May 24, 2022 | 2.380 | 2.415 | 2.220 | 2.250 | 1,233,074 | -0.22(-8.91%) |
May 23, 2022 | 2.560 | 2.640 | 2.440 | 2.470 | 1,323,549 | -0.12(-4.63%) |
May 20, 2022 | 2.680 | 2.770 | 2.520 | 2.590 | 1,661,923 | -0.05(-1.89%) |
May 19, 2022 | 2.610 | 2.780 | 2.600 | 2.640 | 1,738,581 | +0.08(+3.13%) |
May 18, 2022 | 2.590 | 2.835 | 2.520 | 2.560 | 1,521,415 | -0.16(-5.88%) |
May 17, 2022 | 2.710 | 2.918 | 2.640 | 2.720 | 1,367,309 | +0.13(+5.02%) |
May 16, 2022 | 2.420 | 2.700 | 2.420 | 2.590 | 1,854,505 | +0.05(+1.97%) |
May 13, 2022 | 2.220 | 2.610 | 2.220 | 2.540 | 2,049,487 | +0.41(+19.25%) |
May 12, 2022 | 2.000 | 2.225 | 1.930 | 2.130 | 1,259,247 | +0.14(+7.04%) |
May 11, 2022 | 2.080 | 2.180 | 1.950 | 1.990 | 1,388,320 | -0.11(-5.24%) |
May 10, 2022 | 2.110 | 2.200 | 1.960 | 2.100 | 1,212,616 | +0.08(+3.96%) |
May 09, 2022 | 2.170 | 2.200 | 2.000 | 2.020 | 1,385,234 | -0.22(-9.82%) |
May 06, 2022 | 2.420 | 2.440 | 2.230 | 2.240 | 1,670,655 | -0.20(-8.20%) |
May 05, 2022 | 2.600 | 2.620 | 2.330 | 2.440 | 1,640,822 | -0.25(-9.29%) |
May 04, 2022 | 2.660 | 2.740 | 2.510 | 2.690 | 1,796,036 | -0.05(-1.82%) |
May 03, 2022 | 2.560 | 2.775 | 2.560 | 2.740 | 1,270,233 | +0.07(+2.62%) |
May 02, 2022 | 2.410 | 2.716 | 2.390 | 2.670 | 1,258,854 | +0.19(+7.66%) |
Apr 29, 2022 | 2.650 | 2.710 | 2.445 | 2.480 | 918,576 | +0.02(+0.81%) |
Apr 28, 2022 | 2.370 | 2.500 | 2.290 | 2.460 | 913,724 | +0.11(+4.68%) |
Apr 27, 2022 | 2.590 | 2.640 | 2.350 | 2.350 | 1,544,313 | -0.17(-6.75%) |
Apr 26, 2022 | 2.580 | 2.580 | 2.430 | 2.520 | 486,640 | -0.04(-1.56%) |
Apr 25, 2022 | 2.620 | 2.650 | 2.460 | 2.560 | 1,635,128 | -0.21(-7.58%) |
Apr 22, 2022 | 2.630 | 2.830 | 2.590 | 2.770 | 1,293,824 | +0.14(+5.32%) |
Apr 21, 2022 | 2.820 | 2.911 | 2.590 | 2.630 | 1,348,959 | -0.25(-8.68%) |
Apr 20, 2022 | 2.990 | 3.000 | 2.795 | 2.880 | 1,488,946 | -0.14(-4.64%) |
Apr 19, 2022 | 2.850 | 3.080 | 2.840 | 3.020 | 832,065 | +0.07(+2.37%) |
Apr 18, 2022 | 2.900 | 3.030 | 2.650 | 2.950 | 1,214,910 | -0.03(-1.01%) |
Apr 14, 2022 | 3.040 | 3.070 | 2.950 | 2.980 | 658,246 | -0.06(-1.97%) |
Apr 13, 2022 | 2.980 | 3.070 | 2.950 | 3.040 | 757,721 | +0.10(+3.40%) |
Apr 12, 2022 | 3.040 | 3.142 | 2.940 | 2.940 | 1,172,241 | -0.07(-2.33%) |
Apr 11, 2022 | 2.920 | 3.070 | 2.900 | 3.010 | 1,006,521 | +0.07(+2.38%) |
Apr 08, 2022 | 2.950 | 3.060 | 2.920 | 2.940 | 1,708,220 | -0.03(-1.01%) |
Apr 07, 2022 | 3.110 | 3.170 | 2.920 | 2.970 | 1,304,057 | -0.11(-3.57%) |
Apr 06, 2022 | 3.100 | 3.200 | 3.050 | 3.080 | 1,162,909 | -0.08(-2.53%) |
Apr 05, 2022 | 3.520 | 3.560 | 3.140 | 3.160 | 1,632,712 | -0.41(-11.48%) |
Apr 04, 2022 | 3.340 | 3.585 | 3.340 | 3.570 | 4,146,646 | +0.42(+13.33%) |
Apr 01, 2022 | 3.260 | 3.483 | 3.090 | 3.150 | 1,449,407 | +0.19(+6.42%) |
Mar 31, 2022 | 3.180 | 3.180 | 2.950 | 2.960 | 1,418,761 | -0.26(-8.07%) |
Mar 30, 2022 | 3.340 | 3.450 | 3.180 | 3.220 | 1,181,122 | -0.19(-5.57%) |
Mar 29, 2022 | 3.370 | 3.590 | 3.305 | 3.410 | 2,007,967 | +0.22(+6.90%) |
Mar 28, 2022 | 3.390 | 3.461 | 3.060 | 3.190 | 2,302,304 | -0.05(-1.54%) |
Mar 25, 2022 | 3.380 | 3.500 | 3.190 | 3.240 | 1,266,090 | -0.40(-10.99%) |
Mar 24, 2022 | 3.700 | 3.885 | 3.500 | 3.640 | 1,403,076 | -0.13(-3.45%) |
Mar 23, 2022 | 3.650 | 3.940 | 3.450 | 3.770 | 1,922,277 | +0.07(+1.89%) |
Mar 22, 2022 | 3.880 | 4.520 | 3.630 | 3.700 | 4,233,649 | +0.09(+2.49%) |
Mar 21, 2022 | 3.500 | 3.820 | 3.500 | 3.610 | 3,201,019 | -0.19(-5.00%) |
Mar 18, 2022 | 2.880 | 3.970 | 2.855 | 3.800 | 7,598,014 | +0.99(+35.23%) |
Mar 17, 2022 | 2.690 | 3.150 | 2.650 | 2.810 | 4,831,063 | -0.14(-4.75%) |
Mar 16, 2022 | 2.600 | 2.950 | 2.370 | 2.950 | 9,306,643 | +0.96(+48.24%) |
Mar 15, 2022 | 2.100 | 2.390 | 1.750 | 1.990 | 7,426,386 | -0.21(-9.55%) |
Mar 14, 2022 | 2.360 | 2.410 | 2.070 | 2.200 | 4,326,890 | -0.26(-10.57%) |
Mar 11, 2022 | 3.700 | 3.700 | 2.419 | 2.460 | 3,927,800 | -1.16(-32.04%) |
Mar 10, 2022 | 3.670 | 3.620 | 1,566,292 | -0.35(-8.82%) | ||
Mar 09, 2022 | 3.610 | 3.985 | 3.560 | 3.970 | 2,229,373 | +0.52(+15.07%) |
Mar 08, 2022 | 3.720 | 3.730 | 3.370 | 3.450 | 2,063,933 | -0.19(-5.22%) |
Mar 07, 2022 | 3.860 | 4.300 | 3.620 | 3.640 | 3,154,308 | -0.25(-6.43%) |
Mar 04, 2022 | 4.510 | 4.710 | 3.830 | 3.890 | 2,503,252 | -0.46(-10.57%) |
Mar 03, 2022 | 5.170 | 5.170 | 4.060 | 4.350 | 1,982,746 | -0.79(-15.37%) |
Mar 02, 2022 | 5.280 | 5.360 | 5.140 | 5.140 | 897,187 | -0.16(-3.02%) |
Mar 01, 2022 | 5.410 | 5.580 | 5.245 | 5.300 | 605,193 | -0.10(-1.85%) |
Feb 28, 2022 | 5.320 | 5.590 | 5.195 | 5.400 | 831,854 | -0.09(-1.64%) |
Feb 25, 2022 | 5.140 | 5.510 | 5.320 | 5.490 | 1,053,024 | +0.30(+5.78%) |
Feb 24, 2022 | 4.650 | 5.250 | 4.650 | 5.190 | 1,596,568 | +0.20(+4.01%) |
Feb 23, 2022 | 5.420 | 5.469 | 4.975 | 4.990 | 1,259,792 | -0.31(-5.85%) |
Feb 22, 2022 | 5.440 | 5.530 | 5.235 | 5.300 | 1,160,857 | -0.40(-7.02%) |
Feb 18, 2022 | 5.700 | 0 | -0.23(-3.88%) | |||
Feb 17, 2022 | 6.240 | 6.400 | 5.860 | 5.930 | 861,301 | -0.35(-5.57%) |
Feb 16, 2022 | 6.400 | 6.430 | 6.170 | 6.280 | 905,960 | -0.22(-3.38%) |
Feb 15, 2022 | 5.950 | 6.500 | 5.940 | 6.500 | 1,001,561 | +0.70(+12.07%) |
Feb 14, 2022 | 6.040 | 6.130 | 5.790 | 5.800 | 1,091,796 | -0.26(-4.29%) |
Feb 11, 2022 | 6.450 | 6.650 | 6.000 | 6.060 | 1,447,718 | -0.45(-6.91%) |
Feb 10, 2022 | 6.040 | 6.700 | 6.040 | 6.510 | 2,089,944 | +0.25(+3.99%) |
Feb 09, 2022 | 6.050 | 6.380 | 5.950 | 6.260 | 1,944,954 | +0.22(+3.64%) |
Feb 08, 2022 | 5.810 | 6.050 | 5.690 | 6.040 | 1,681,835 | +0.18(+3.07%) |
Feb 07, 2022 | 5.450 | 5.890 | 5.430 | 5.860 | 1,450,511 | +0.34(+6.16%) |
Feb 04, 2022 | 5.310 | 5.570 | 5.250 | 5.520 | 800,736 | +0.21(+3.95%) |
Feb 03, 2022 | 5.160 | 5.310 | 899,548 | +0.01(+0.19%) | ||
Feb 02, 2022 | 5.680 | 5.680 | 5.220 | 5.300 | 732,280 | -0.35(-6.19%) |
Feb 01, 2022 | 5.480 | 5.670 | 5.400 | 5.650 | 778,021 | +0.10(+1.80%) |
Jan 31, 2022 | 5.020 | 5.560 | 5.550 | 948,300 | +0.59(+11.90%) | |
Jan 28, 2022 | 4.690 | 5.000 | 4.490 | 4.960 | 1,600,719 | +0.35(+7.59%) |
Jan 27, 2022 | 5.200 | 5.330 | 4.600 | 4.610 | 1,418,082 | -0.56(-10.83%) |
Jan 26, 2022 | 5.690 | 5.690 | 5.105 | 5.170 | 1,693,892 | -0.40(-7.18%) |
Jan 25, 2022 | 5.560 | 5.715 | 5.410 | 5.570 | 1,916,792 | -0.17(-2.96%) |
Jan 24, 2022 | 5.020 | 5.740 | 5.020 | 5.740 | 2,243,539 | +0.53(+10.17%) |
Jan 21, 2022 | 5.400 | 5.520 | 5.210 | 5.210 | 1,689,088 | -0.30(-5.44%) |
Jan 20, 2022 | 5.660 | 5.790 | 5.470 | 5.510 | 1,583,791 | +0.23(+4.36%) |
Jan 19, 2022 | 5.070 | 5.480 | 5.070 | 5.280 | 2,158,041 | +0.25(+4.97%) |
Jan 18, 2022 | 5.220 | 5.370 | 5.020 | 5.030 | 1,114,089 | -0.43(-7.88%) |
Jan 14, 2022 | 5.460 | 0 | +0.07(+1.30%) | |||
Jan 13, 2022 | 5.700 | 5.850 | 5.320 | 5.390 | 1,804,558 | -0.40(-6.91%) |
Jan 12, 2022 | 6.120 | 6.164 | 5.750 | 5.790 | 1,632,017 | -0.11(-1.86%) |
Jan 11, 2022 | 5.580 | 6.095 | 5.528 | 5.900 | 4,270,294 | +0.32(+5.73%) |
Jan 10, 2022 | 5.460 | 5.590 | 5.165 | 5.580 | 2,515,139 | +0.14(+2.57%) |
Jan 07, 2022 | 5.040 | 5.539 | 5.040 | 5.440 | 2,221,992 | +0.52(+10.57%) |
Jan 06, 2022 | 5.100 | 5.380 | 4.885 | 4.920 | 1,972,082 | +0.02(+0.41%) |
Jan 05, 2022 | 5.480 | 5.600 | 4.830 | 4.900 | 3,456,297 | -0.80(-14.04%) |
Jan 04, 2022 | 5.820 | 5.859 | 5.475 | 5.700 | 1,298,953 | -0.07(-1.21%) |
Jan 03, 2022 | 6.250 | 6.350 | 5.680 | 5.770 | 2,218,616 | -0.48(-7.68%) |
Dec 31, 2021 | 5.990 | 6.445 | 5.990 | 6.250 | 1,826,625 | +0.16(+2.63%) |
Dec 30, 2021 | 5.500 | 6.230 | 5.500 | 6.090 | 2,345,225 | +0.58(+10.53%) |
Dec 29, 2021 | 5.950 | 6.030 | 5.465 | 5.510 | 1,015,333 | -0.49(-8.17%) |
Dec 28, 2021 | 6.200 | 6.238 | 5.920 | 6.000 | 923,505 | -0.19(-3.07%) |
Dec 27, 2021 | 6.410 | 6.440 | 6.125 | 6.190 | 702,624 | -0.21(-3.28%) |
Dec 23, 2021 | 6.070 | 6.400 | 5.880 | 6.400 | 835,048 | +0.33(+5.44%) |
Dec 22, 2021 | 5.960 | 6.270 | 5.840 | 6.070 | 1,354,262 | -0.07(-1.14%) |
Dec 21, 2021 | 5.620 | 6.220 | 5.610 | 6.140 | 2,318,008 | +0.77(+14.34%) |
Dec 20, 2021 | 6.400 | 6.400 | 5.285 | 5.370 | 5,488,264 | -1.16(-17.76%) |
Dec 17, 2021 | 5.880 | 6.540 | 5.840 | 6.530 | 12,546,406 | +0.45(+7.40%) |
Dec 16, 2021 | 6.550 | 6.560 | 6.040 | 6.080 | 2,011,808 | -0.19(-3.03%) |
Dec 15, 2021 | 6.320 | 6.350 | 6.080 | 6.270 | 2,198,500 | -0.18(-2.79%) |
Dec 14, 2021 | 6.200 | 6.690 | 6.150 | 6.450 | 1,809,035 | +0.05(+0.78%) |
Dec 13, 2021 | 6.850 | 6.880 | 6.340 | 6.400 | 1,760,838 | -0.41(-6.02%) |
Dec 10, 2021 | 6.960 | 7.290 | 6.670 | 6.810 | 1,445,348 | -0.10(-1.45%) |
Dec 09, 2021 | 7.130 | 7.390 | 6.850 | 6.910 | 2,657,481 | -0.31(-4.29%) |
Dec 08, 2021 | 6.990 | 7.410 | 6.760 | 7.220 | 2,854,002 | +0.25(+3.59%) |
Dec 07, 2021 | 6.600 | 7.040 | 6.600 | 6.970 | 2,733,913 | +0.52(+8.06%) |
Dec 06, 2021 | 5.700 | 6.485 | 5.620 | 6.450 | 3,902,176 | +0.63(+10.82%) |
Dec 03, 2021 | 5.830 | 6.110 | 5.450 | 5.820 | 4,754,144 | -0.26(-4.28%) |
Dec 02, 2021 | 6.070 | 6.280 | 5.920 | 6.080 | 3,893,360 | +0.11(+1.84%) |
Dec 01, 2021 | 5.830 | 6.270 | 5.830 | 5.970 | 5,140,526 | +0.14(+2.40%) |
Nov 30, 2021 | 5.360 | 5.830 | 5.360 | 5.830 | 2,275,832 | +0.40(+7.37%) |
Nov 29, 2021 | 5.270 | 5.570 | 5.180 | 5.430 | 2,455,757 | +0.14(+2.65%) |
Nov 26, 2021 | 5.010 | 5.440 | 5.010 | 5.290 | 1,771,262 | -0.10(-1.86%) |
Nov 24, 2021 | 5.010 | 5.685 | 4.930 | 5.390 | 3,142,407 | +0.40(+8.02%) |
Nov 23, 2021 | 5.500 | 5.730 | 4.880 | 4.990 | 3,894,632 | -0.41(-7.59%) |
Nov 22, 2021 | 5.350 | 5.500 | 5.010 | 5.400 | 2,604,945 | +0.14(+2.66%) |
Nov 19, 2021 | 5.250 | 5.465 | 5.215 | 5.260 | 1,416,312 | +0.04(+0.77%) |
Nov 18, 2021 | 5.870 | 5.880 | 5.210 | 5.220 | 1,871,858 | -0.43(-7.61%) |
Nov 17, 2021 | 6.340 | 6.395 | 5.620 | 5.650 | 2,182,494 | -0.70(-11.02%) |
Nov 16, 2021 | 6.260 | 6.550 | 6.190 | 6.350 | 863,174 | +0.10(+1.60%) |
Nov 15, 2021 | 6.740 | 6.790 | 6.220 | 6.250 | 1,230,951 | -0.41(-6.16%) |
Nov 12, 2021 | 6.610 | 6.890 | 6.480 | 6.660 | 2,594,313 | +0.02(+0.30%) |
Nov 11, 2021 | 6.400 | 6.700 | 6.370 | 6.640 | 1,635,734 | +0.50(+8.14%) |
Nov 10, 2021 | 6.200 | 6.140 | 2,333,140 | -0.05(-0.81%) | ||
Nov 09, 2021 | 6.120 | 6.310 | 6.080 | 6.190 | 1,982,054 | +0.01(+0.16%) |
Nov 08, 2021 | 5.820 | 6.325 | 5.780 | 6.180 | 3,327,877 | +0.38(+6.55%) |
Nov 05, 2021 | 6.100 | 6.100 | 5.730 | 5.800 | 2,547,055 | -0.32(-5.23%) |
Nov 04, 2021 | 6.600 | 6.800 | 6.120 | 6.120 | 2,871,489 | -0.41(-6.28%) |
Nov 03, 2021 | 6.650 | 6.685 | 6.385 | 6.530 | 1,412,311 | -0.05(-0.76%) |
Nov 02, 2021 | 6.620 | 6.730 | 6.330 | 6.580 | 2,768,528 | -0.18(-2.66%) |
Nov 01, 2021 | 6.650 | 7.030 | 6.915 | 6.760 | 2,220,578 | +0.28(+4.32%) |
Oct 29, 2021 | 7.190 | 7.280 | 6.480 | 6.480 | 3,470,829 | -0.81(-11.11%) |
Oct 28, 2021 | 7.000 | 7.345 | 6.930 | 7.290 | 1,782,924 | +0.28(+3.99%) |
Oct 27, 2021 | 7.350 | 7.360 | 7.000 | 7.010 | 2,325,875 | -0.35(-4.76%) |
Oct 26, 2021 | 8.000 | 7.360 | 7.360 | 1,664,736 | -0.65(-8.11%) | |
Oct 25, 2021 | 7.730 | 8.070 | 7.630 | 8.010 | 14,749,852 | +0.45(+5.95%) |
Oct 22, 2021 | 8.120 | 8.250 | 7.540 | 7.560 | 1,928,018 | -0.65(-7.92%) |
Oct 21, 2021 | 8.280 | 8.365 | 8.129 | 8.210 | 2,002,482 | -0.14(-1.68%) |
Oct 20, 2021 | 8.470 | 8.490 | 8.230 | 8.350 | 1,904,897 | -0.04(-0.48%) |
Oct 19, 2021 | 8.190 | 8.410 | 8.145 | 8.390 | 2,427,315 | +0.23(+2.82%) |
Oct 18, 2021 | 8.470 | 8.470 | 8.130 | 8.160 | 966,487 | -0.31(-3.66%) |
Oct 15, 2021 | 8.680 | 8.830 | 8.450 | 8.470 | 745,050 | -0.13(-1.51%) |
Oct 14, 2021 | 9.000 | 9.020 | 8.460 | 8.600 | 1,985,002 | -0.40(-4.44%) |
Oct 13, 2021 | 8.610 | 9.660 | 8.510 | 9.000 | 6,778,520 | +0.52(+6.13%) |
Oct 12, 2021 | 8.610 | 8.655 | 8.370 | 8.480 | 818,112 | -0.14(-1.62%) |
Oct 11, 2021 | 8.780 | 8.950 | 8.600 | 8.620 | 1,127,205 | +0.02(+0.23%) |
Oct 08, 2021 | 8.760 | 8.791 | 8.550 | 8.600 | 463,541 | -0.15(-1.71%) |
Oct 07, 2021 | 8.590 | 8.810 | 8.530 | 8.750 | 1,030,658 | +0.44(+5.29%) |
Oct 06, 2021 | 8.320 | 8.500 | 8.200 | 8.310 | 536,670 | -0.23(-2.69%) |
Oct 05, 2021 | 8.410 | 8.730 | 8.320 | 8.540 | 495,409 | +0.05(+0.59%) |
Oct 04, 2021 | 8.670 | 8.686 | 8.320 | 8.490 | 930,739 | -0.22(-2.53%) |