Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.104 | 2.148 | 2.099 | 2.116 | 1,446,499 | +0.02(+0.82%) |
Oct 28, 2022 | 2.111 | 2.120 | 2.097 | 2.099 | 618,627 | -0.00(-0.19%) |
Oct 27, 2022 | 2.074 | 2.107 | 2.074 | 2.103 | 1,381,345 | +0.04(+1.73%) |
Oct 26, 2022 | 2.063 | 2.068 | 2.060 | 2.067 | 503,220 | +0.01(+0.58%) |
Oct 25, 2022 | 2.028 | 2.064 | 2.028 | 2.055 | 171,247 | +0.02(+0.78%) |
Oct 24, 2022 | 2.032 | 2.045 | 1.999 | 2.039 | 571,966 | +0.02(+0.95%) |
Oct 21, 2022 | 2.012 | 2.044 | 1.988 | 2.020 | 544,794 | -0.01(-0.36%) |
Oct 20, 2022 | 2.034 | 2.067 | 2.027 | 2.027 | 1,231,489 | +0.00(+0.07%) |
Oct 19, 2022 | 2.018 | 2.071 | 2.014 | 2.026 | 600,467 | -0.01(-0.39%) |
Oct 18, 2022 | 2.027 | 2.039 | 2.008 | 2.034 | 1,135,796 | +0.02(+1.09%) |
Oct 17, 2022 | 2.003 | 2.028 | 2.003 | 2.012 | 279,680 | +0.01(+0.60%) |
Oct 14, 2022 | 2.000 | 2.029 | 1.988 | 2.000 | 405,248 | -0.00(-0.07%) |
Oct 13, 2022 | 2.012 | 2.037 | 2.000 | 2.001 | 351,778 | -0.00(-0.07%) |
Oct 12, 2022 | 1.989 | 2.031 | 1.989 | 2.003 | 519,885 | +0.01(+0.67%) |
Oct 11, 2022 | 1.982 | 2.001 | 1.973 | 1.989 | 207,054 | -0.00(-0.23%) |
Oct 10, 2022 | 1.977 | 2.001 | 1.970 | 1.994 | 297,705 | +0.00(+0.10%) |
Oct 07, 2022 | 1.986 | 2.001 | 1.969 | 1.992 | 469,299 | +0.01(+0.30%) |
Oct 06, 2022 | 1.988 | 1.999 | 1.977 | 1.986 | 407,708 | -0.00(-0.10%) |
Oct 05, 2022 | 1.971 | 1.999 | 1.971 | 1.988 | 128,918 | +0.01(+0.30%) |
Oct 04, 2022 | 1.994 | 2.001 | 1.971 | 1.982 | 400,538 | -0.01(-0.30%) |
Oct 03, 2022 | 1.961 | 1.994 | 1.946 | 1.988 | 349,891 | +0.03(+1.35%) |
Sep 30, 2022 | 1.965 | 1.993 | 1.955 | 1.961 | 653,831 | +0.00(+0.00%) |
Sep 29, 2022 | 1.973 | 1.981 | 1.959 | 1.961 | 199,582 | -0.02(-1.17%) |
Sep 28, 2022 | 2.014 | 2.032 | 1.976 | 1.985 | 649,287 | -0.02(-0.96%) |
Sep 27, 2022 | 2.002 | 2.035 | 1.996 | 2.004 | 324,741 | +0.01(+0.67%) |
Sep 26, 2022 | 1.967 | 1.994 | 1.961 | 1.991 | 332,229 | +0.03(+1.45%) |
Sep 23, 2022 | 1.957 | 1.974 | 1.905 | 1.962 | 472,017 | -0.01(-0.30%) |
Sep 22, 2022 | 1.981 | 1.981 | 1.942 | 1.968 | 140,014 | -0.00(-0.20%) |
Sep 21, 2022 | 1.954 | 1.991 | 1.947 | 1.972 | 304,000 | -0.01(-0.40%) |
Sep 20, 2022 | 1.949 | 1.980 | 1.929 | 1.980 | 457,706 | +0.02(+0.95%) |
Sep 19, 2022 | 1.975 | 2.000 | 1.943 | 1.961 | 246,726 | -0.03(-1.27%) |
Sep 16, 2022 | 1.961 | 2.000 | 1.942 | 1.987 | 492,124 | +0.01(+0.57%) |
Sep 15, 2022 | 1.930 | 1.983 | 1.911 | 1.975 | 2,543,197 | +0.05(+2.65%) |
Sep 14, 2022 | 1.921 | 1.928 | 1.912 | 1.924 | 261,052 | +0.00(+0.17%) |
Sep 13, 2022 | 1.901 | 1.938 | 1.901 | 1.921 | 651,853 | +0.00(+0.07%) |
Sep 12, 2022 | 1.914 | 1.929 | 1.913 | 1.920 | 2,990,050 | +0.01(+0.66%) |
Sep 09, 2022 | 1.916 | 1.921 | 1.898 | 1.907 | 899,878 | -0.00(-0.07%) |
Sep 08, 2022 | 1.909 | 1.916 | 1.901 | 1.908 | 328,561 | +0.00(+0.14%) |
Sep 07, 2022 | 1.899 | 1.912 | 1.895 | 1.906 | 1,251,068 | +0.01(+0.59%) |
Sep 06, 2022 | 1.917 | 1.918 | 1.895 | 1.895 | 421,913 | -0.02(-0.87%) |
Sep 02, 2022 | 1.912 | 1.920 | 1.905 | 1.911 | 205,424 | +0.00(+0.10%) |
Sep 01, 2022 | 1.907 | 1.922 | 1.901 | 1.909 | 309,117 | -0.00(-0.14%) |
Aug 31, 2022 | 1.879 | 1.918 | 1.879 | 1.912 | 608,966 | +0.03(+1.69%) |
Aug 30, 2022 | 1.882 | 1.889 | 1.871 | 1.880 | 640,547 | +0.01(+0.28%) |
Aug 29, 2022 | 1.893 | 1.898 | 1.875 | 1.875 | 371,116 | -0.02(-0.94%) |
Aug 26, 2022 | 1.895 | 1.909 | 1.888 | 1.893 | 477,406 | -0.01(-0.70%) |
Aug 25, 2022 | 1.911 | 1.921 | 1.900 | 1.906 | 451,713 | -0.02(-0.79%) |
Aug 24, 2022 | 1.921 | 1.929 | 1.914 | 1.921 | 580,359 | -0.00(-0.21%) |
Aug 23, 2022 | 1.914 | 1.938 | 1.914 | 1.925 | 378,996 | +0.01(+0.45%) |
Aug 22, 2022 | 1.924 | 1.931 | 1.914 | 1.916 | 141,402 | -0.02(-0.99%) |
Aug 19, 2022 | 1.925 | 1.941 | 1.921 | 1.936 | 623,352 | -0.00(-0.10%) |
Aug 18, 2022 | 1.898 | 1.939 | 1.898 | 1.938 | 316,499 | +0.02(+1.28%) |
Aug 17, 2022 | 1.912 | 1.924 | 1.902 | 1.913 | 220,822 | -0.00(-0.10%) |
Aug 16, 2022 | 1.908 | 1.930 | 1.902 | 1.915 | 925,043 | -0.02(-1.26%) |
Aug 15, 2022 | 1.917 | 1.946 | 1.901 | 1.940 | 525,139 | +0.02(+0.83%) |
Aug 12, 2022 | 1.930 | 1.950 | 1.910 | 1.924 | 655,190 | +0.01(+0.62%) |
Aug 11, 2022 | 1.905 | 1.933 | 1.901 | 1.912 | 309,253 | -0.00(-0.04%) |
Aug 10, 2022 | 1.912 | 1.943 | 1.905 | 1.912 | 670,391 | +0.01(+0.35%) |
Aug 09, 2022 | 1.905 | 1.931 | 1.902 | 1.906 | 194,932 | -0.00(-0.24%) |
Aug 08, 2022 | 1.926 | 1.950 | 1.899 | 1.910 | 1,090,056 | -0.01(-0.28%) |
Aug 05, 2022 | 1.902 | 1.974 | 1.902 | 1.916 | 497,619 | -0.00(-0.03%) |
Aug 04, 2022 | 1.921 | 1.948 | 1.909 | 1.916 | 261,520 | -0.00(-0.24%) |
Aug 03, 2022 | 1.928 | 1.948 | 1.905 | 1.921 | 543,269 | +0.01(+0.42%) |
Aug 02, 2022 | 1.897 | 1.928 | 1.895 | 1.913 | 323,232 | +0.01(+0.38%) |
Aug 01, 2022 | 1.907 | 1.926 | 1.892 | 1.906 | 211,764 | -0.00(-0.07%) |
Jul 29, 2022 | 1.908 | 1.926 | 1.889 | 1.907 | 616,272 | -0.01(-0.28%) |
Jul 28, 2022 | 1.901 | 1.953 | 1.901 | 1.912 | 816,066 | +0.01(+0.35%) |
Jul 27, 2022 | 1.901 | 1.937 | 1.901 | 1.906 | 1,047,244 | -0.01(-0.31%) |
Jul 26, 2022 | 1.887 | 1.930 | 1.869 | 1.912 | 456,453 | +0.02(+0.91%) |
Jul 25, 2022 | 1.921 | 1.921 | 1.892 | 1.895 | 260,086 | -0.03(-1.38%) |
Jul 22, 2022 | 1.967 | 1.967 | 1.893 | 1.921 | 396,884 | -0.04(-2.09%) |
Jul 21, 2022 | 1.909 | 1.981 | 1.909 | 1.962 | 1,180,631 | +0.04(+1.89%) |
Jul 20, 2022 | 1.934 | 1.955 | 1.916 | 1.926 | 412,056 | +0.00(+0.24%) |
Jul 19, 2022 | 1.903 | 1.931 | 1.874 | 1.921 | 892,527 | +0.03(+1.33%) |
Jul 18, 2022 | 1.894 | 1.909 | 1.888 | 1.896 | 109,339 | +0.01(+0.46%) |
Jul 15, 2022 | 1.875 | 1.908 | 1.848 | 1.887 | 724,706 | +0.00(+0.18%) |
Jul 14, 2022 | 1.848 | 1.910 | 1.832 | 1.884 | 789,120 | +0.02(+0.99%) |
Jul 13, 2022 | 1.887 | 1.895 | 1.849 | 1.865 | 378,226 | -0.01(-0.67%) |
Jul 12, 2022 | 1.856 | 1.883 | 1.848 | 1.878 | 653,393 | +0.01(+0.60%) |
Jul 11, 2022 | 1.896 | 1.909 | 1.830 | 1.867 | 2,648,582 | -0.04(-2.25%) |
Jul 08, 2022 | 1.910 | 1.920 | 1.888 | 1.910 | 1,284,687 | -0.00(-0.07%) |
Jul 07, 2022 | 1.914 | 1.935 | 1.898 | 1.911 | 2,154,298 | -0.01(-0.35%) |
Jul 06, 2022 | 1.938 | 1.938 | 1.879 | 1.918 | 1,391,324 | -0.01(-0.75%) |
Jul 05, 2022 | 1.965 | 1.971 | 1.891 | 1.932 | 2,190,649 | -0.03(-1.75%) |
Jul 01, 2022 | 1.905 | 1.971 | 1.889 | 1.967 | 1,289,095 | +0.05(+2.66%) |
Jun 30, 2022 | 1.889 | 1.925 | 1.889 | 1.916 | 758,974 | -0.00(-0.17%) |
Jun 29, 2022 | 1.876 | 1.925 | 1.876 | 1.919 | 795,672 | +0.01(+0.66%) |
Jun 28, 2022 | 1.996 | 2.001 | 1.875 | 1.906 | 6,096,111 | -0.08(-4.26%) |
Jun 27, 2022 | 1.979 | 2.005 | 1.975 | 1.991 | 1,236,289 | +0.03(+1.28%) |
Jun 24, 2022 | 1.965 | 1.980 | 1.954 | 1.966 | 479,232 | +0.01(+0.61%) |
Jun 23, 2022 | 1.988 | 1.988 | 1.916 | 1.954 | 400,326 | -0.01(-0.27%) |
Jun 22, 2022 | 1.922 | 2.016 | 1.908 | 1.959 | 996,945 | +0.04(+2.03%) |
Jun 21, 2022 | 1.916 | 1.943 | 1.914 | 1.920 | 428,918 | +0.00(+0.10%) |
Jun 17, 2022 | 1.918 | 1.954 | 1.906 | 1.918 | 465,118 | +0.00(+0.21%) |
Jun 16, 2022 | 1.942 | 1.950 | 1.906 | 1.914 | 537,865 | -0.01(-0.45%) |
Jun 15, 2022 | 1.905 | 1.927 | 1.905 | 1.923 | 320,952 | +0.02(+0.80%) |
Jun 14, 2022 | 1.936 | 1.941 | 1.896 | 1.908 | 1,911,391 | -0.01(-0.76%) |
Jun 13, 2022 | 1.893 | 1.928 | 1.893 | 1.922 | 1,597,216 | +0.00(+0.14%) |
Jun 10, 2022 | 1.947 | 1.947 | 1.896 | 1.920 | 1,548,003 | -0.04(-1.83%) |
Jun 09, 2022 | 1.910 | 2.007 | 1.858 | 1.956 | 3,148,828 | +0.06(+3.18%) |
Jun 08, 2022 | 1.885 | 1.923 | 1.882 | 1.895 | 639,641 | +0.01(+0.63%) |
Jun 07, 2022 | 1.874 | 1.916 | 1.869 | 1.883 | 792,154 | -0.01(-0.39%) |
Jun 06, 2022 | 1.898 | 1.898 | 1.838 | 1.891 | 1,242,660 | +0.02(+0.81%) |
Jun 03, 2022 | 1.869 | 1.893 | 1.855 | 1.875 | 635,097 | -0.01(-0.56%) |
Jun 02, 2022 | 1.875 | 1.914 | 1.868 | 1.886 | 825,033 | +0.02(+1.28%) |
Jun 01, 2022 | 1.895 | 1.896 | 1.859 | 1.862 | 760,227 | -0.02(-1.06%) |
May 31, 2022 | 1.905 | 1.905 | 1.859 | 1.882 | 1,270,179 | -0.02(-0.80%) |
May 27, 2022 | 1.866 | 1.899 | 1.845 | 1.897 | 480,802 | +0.03(+1.67%) |
May 26, 2022 | 1.836 | 1.871 | 1.817 | 1.866 | 1,073,043 | +0.02(+1.33%) |
May 25, 2022 | 1.839 | 1.863 | 1.835 | 1.842 | 227,086 | -0.01(-0.47%) |
May 24, 2022 | 1.861 | 1.865 | 1.832 | 1.850 | 823,991 | -0.02(-0.92%) |
May 23, 2022 | 1.869 | 1.871 | 1.849 | 1.867 | 746,595 | +0.00(+0.00%) |
May 20, 2022 | 1.857 | 1.868 | 1.844 | 1.867 | 383,434 | +0.01(+0.54%) |
May 19, 2022 | 1.810 | 1.879 | 1.794 | 1.857 | 901,599 | +0.02(+1.34%) |
May 18, 2022 | 1.826 | 1.861 | 1.815 | 1.833 | 310,521 | -0.00(-0.04%) |
May 17, 2022 | 1.851 | 1.868 | 1.820 | 1.834 | 631,791 | -0.02(-1.25%) |
May 16, 2022 | 1.832 | 1.870 | 1.832 | 1.857 | 570,019 | +0.02(+1.15%) |
May 13, 2022 | 1.878 | 1.921 | 1.806 | 1.836 | 1,057,524 | -0.04(-1.95%) |
May 12, 2022 | 1.839 | 1.910 | 1.835 | 1.872 | 783,474 | -0.01(-0.74%) |
May 11, 2022 | 1.924 | 1.927 | 1.471 | 1.886 | 6,278,847 | -0.01(-0.77%) |
May 10, 2022 | 1.866 | 1.920 | 1.866 | 1.901 | 414,984 | +0.05(+2.43%) |
May 09, 2022 | 1.871 | 1.904 | 1.835 | 1.855 | 1,166,169 | -0.02(-1.20%) |
May 06, 2022 | 1.941 | 1.941 | 1.872 | 1.878 | 841,367 | -0.06(-3.21%) |
May 05, 2022 | 1.914 | 1.941 | 1.865 | 1.940 | 7,467,569 | +0.01(+0.27%) |
May 04, 2022 | 1.932 | 1.947 | 1.910 | 1.935 | 787,912 | -0.01(-0.31%) |
May 03, 2022 | 1.908 | 1.947 | 1.877 | 1.941 | 892,738 | +0.01(+0.55%) |
May 02, 2022 | 1.879 | 1.930 | 1.794 | 1.930 | 819,614 | +0.04(+1.92%) |
Apr 29, 2022 | 1.956 | 1.956 | 1.878 | 1.894 | 1,784,691 | -0.05(-2.36%) |
Apr 28, 2022 | 1.908 | 1.961 | 1.816 | 1.940 | 4,514,036 | +0.03(+1.46%) |
Apr 27, 2022 | 1.880 | 1.920 | 1.866 | 1.912 | 1,834,568 | +0.05(+2.67%) |
Apr 26, 2022 | 1.882 | 1.894 | 1.729 | 1.862 | 2,514,953 | -0.01(-0.74%) |
Apr 25, 2022 | 1.810 | 1.908 | 1.784 | 1.876 | 1,414,903 | +0.07(+4.12%) |
Apr 22, 2022 | 1.825 | 1.844 | 1.782 | 1.802 | 1,046,248 | -0.02(-0.84%) |
Apr 21, 2022 | 1.818 | 1.822 | 1.775 | 1.817 | 474,628 | +0.02(+0.92%) |
Apr 20, 2022 | 1.736 | 1.835 | 1.713 | 1.800 | 964,111 | +0.07(+3.78%) |
Apr 19, 2022 | 1.716 | 1.775 | 1.693 | 1.735 | 839,751 | -0.00(-0.08%) |
Apr 18, 2022 | 1.763 | 1.852 | 1.673 | 1.736 | 1,916,448 | -0.04(-2.13%) |
Apr 14, 2022 | 1.656 | 1.791 | 1.644 | 1.774 | 7,483,571 | +0.25(+16.74%) |
Apr 13, 2022 | 1.478 | 1.536 | 1.478 | 1.520 | 1,339,334 | +0.05(+3.24%) |
Apr 12, 2022 | 1.462 | 1.492 | 1.462 | 1.472 | 554,425 | +0.00(+0.23%) |
Apr 11, 2022 | 1.469 | 1.488 | 1.451 | 1.469 | 201,031 | -0.01(-0.49%) |
Apr 08, 2022 | 1.461 | 1.490 | 1.440 | 1.476 | 718,502 | +0.02(+1.69%) |
Apr 07, 2022 | 1.453 | 1.462 | 1.408 | 1.451 | 374,165 | +0.01(+0.69%) |
Apr 06, 2022 | 1.485 | 1.485 | 1.408 | 1.441 | 887,273 | -0.03(-2.11%) |
Apr 05, 2022 | 1.397 | 1.481 | 1.363 | 1.473 | 757,992 | +0.10(+7.03%) |
Apr 04, 2022 | 1.474 | 1.496 | 1.376 | 1.376 | 740,043 | -0.11(-7.57%) |
Apr 01, 2022 | 1.483 | 1.526 | 1.472 | 1.488 | 990,634 | +0.04(+2.70%) |
Mar 31, 2022 | 1.444 | 1.479 | 1.414 | 1.449 | 472,424 | +0.03(+1.77%) |
Mar 30, 2022 | 1.443 | 1.491 | 1.404 | 1.424 | 692,597 | -0.01(-0.69%) |
Mar 29, 2022 | 1.445 | 1.462 | 1.410 | 1.434 | 396,749 | -0.02(-1.59%) |
Mar 28, 2022 | 1.430 | 1.481 | 1.430 | 1.457 | 533,260 | +0.01(+0.55%) |
Mar 25, 2022 | 1.441 | 1.463 | 1.422 | 1.449 | 364,957 | -0.03(-1.88%) |
Mar 24, 2022 | 1.474 | 1.511 | 1.447 | 1.477 | 445,146 | -0.00(-0.27%) |
Mar 23, 2022 | 1.418 | 1.485 | 1.376 | 1.481 | 481,119 | +0.05(+3.14%) |
Mar 22, 2022 | 1.459 | 1.459 | 1.432 | 1.436 | 426,261 | +0.01(+0.37%) |
Mar 21, 2022 | 1.465 | 1.465 | 1.410 | 1.431 | 546,318 | -0.05(-3.40%) |
Mar 18, 2022 | 1.488 | 1.518 | 1.471 | 1.481 | 671,206 | -0.01(-0.49%) |
Mar 17, 2022 | 1.483 | 1.506 | 1.474 | 1.488 | 500,502 | +0.00(+0.13%) |
Mar 16, 2022 | 1.463 | 1.505 | 1.449 | 1.486 | 989,623 | +0.05(+3.70%) |
Mar 15, 2022 | 1.395 | 1.449 | 1.392 | 1.434 | 960,865 | +0.01(+0.65%) |
Mar 14, 2022 | 1.391 | 1.440 | 1.359 | 1.424 | 1,664,528 | -0.04(-2.54%) |
Mar 11, 2022 | 1.477 | 1.477 | 1.406 | 1.461 | 454,883 | -0.02(-1.08%) |
Mar 10, 2022 | 1.389 | 1.490 | 1.389 | 1.477 | 2,214,334 | +0.08(+5.89%) |
Mar 09, 2022 | 1.391 | 1.410 | 1.369 | 1.395 | 793,135 | +0.01(+0.91%) |
Mar 08, 2022 | 1.410 | 1.410 | 1.337 | 1.383 | 1,028,978 | +0.01(+1.02%) |
Mar 07, 2022 | 1.351 | 1.384 | 1.325 | 1.369 | 990,363 | +0.01(+0.73%) |
Mar 04, 2022 | 1.388 | 1.402 | 1.221 | 1.359 | 1,266,768 | -0.04(-2.93%) |
Mar 03, 2022 | 1.526 | 1.526 | 1.388 | 1.400 | 1,031,876 | -0.13(-8.25%) |
Mar 02, 2022 | 1.477 | 1.549 | 1.424 | 1.526 | 943,566 | +0.08(+5.55%) |
Mar 01, 2022 | 1.516 | 1.516 | 1.388 | 1.445 | 867,890 | -0.06(-3.88%) |
Feb 28, 2022 | 1.500 | 1.553 | 1.491 | 1.504 | 775,081 | +0.00(+0.22%) |
Feb 25, 2022 | 1.545 | 1.504 | 1.486 | 1.500 | 277,582 | -0.02(-1.52%) |
Feb 24, 2022 | 1.448 | 1.537 | 1.395 | 1.524 | 927,111 | +0.04(+2.63%) |
Feb 23, 2022 | 1.434 | 1.536 | 1.423 | 1.485 | 577,688 | +0.07(+5.26%) |
Feb 22, 2022 | 1.457 | 1.473 | 1.401 | 1.410 | 719,875 | -0.04(-3.05%) |
Feb 18, 2022 | 1.455 | 0 | -0.03(-1.79%) | |||
Feb 17, 2022 | 1.451 | 1.548 | 1.449 | 1.481 | 1,057,811 | +0.01(+0.86%) |
Feb 16, 2022 | 1.450 | 1.496 | 1.391 | 1.469 | 3,748,707 | +0.03(+2.12%) |
Feb 15, 2022 | 1.406 | 1.461 | 1.403 | 1.438 | 642,358 | +0.02(+1.35%) |
Feb 14, 2022 | 1.442 | 1.451 | 1.358 | 1.419 | 827,962 | -0.01(-0.79%) |
Feb 11, 2022 | 1.388 | 1.441 | 1.383 | 1.430 | 619,292 | +0.03(+2.32%) |
Feb 10, 2022 | 1.418 | 1.443 | 1.380 | 1.398 | 331,595 | -0.03(-2.31%) |
Feb 09, 2022 | 1.457 | 1.457 | 1.409 | 1.431 | 606,641 | -0.01(-0.69%) |
Feb 08, 2022 | 1.408 | 1.457 | 1.392 | 1.441 | 468,288 | +0.03(+2.21%) |
Feb 07, 2022 | 1.441 | 1.457 | 1.392 | 1.410 | 831,011 | -0.03(-2.39%) |
Feb 04, 2022 | 1.447 | 1.468 | 1.426 | 1.444 | 480,063 | +0.01(+0.88%) |
Feb 03, 2022 | 1.435 | 1.457 | 1.432 | 341,905 | -0.02(-1.32%) | |
Feb 02, 2022 | 1.485 | 1.487 | 1.406 | 1.451 | 790,207 | -0.01(-0.99%) |
Feb 01, 2022 | 1.455 | 1.497 | 1.445 | 1.465 | 846,862 | +0.02(+1.05%) |
Jan 31, 2022 | 1.406 | 1.450 | 1,379,836 | +0.05(+3.84%) | ||
Jan 28, 2022 | 1.378 | 1.418 | 1.344 | 1.396 | 415,241 | +0.02(+1.25%) |
Jan 27, 2022 | 1.413 | 1.440 | 1.337 | 1.379 | 1,581,033 | -0.03(-1.93%) |
Jan 26, 2022 | 1.461 | 1.469 | 1.375 | 1.406 | 1,047,455 | -0.02(-1.58%) |
Jan 25, 2022 | 1.454 | 1.472 | 1.338 | 1.429 | 2,367,542 | -0.03(-2.00%) |
Jan 24, 2022 | 1.414 | 1.488 | 1.394 | 1.458 | 2,755,188 | +0.02(+1.24%) |
Jan 21, 2022 | 1.423 | 1.490 | 1.415 | 1.440 | 1,683,232 | -0.01(-0.37%) |
Jan 20, 2022 | 1.400 | 1.512 | 1.400 | 1.445 | 3,765,976 | +0.05(+3.71%) |
Jan 19, 2022 | 1.229 | 1.408 | 1.179 | 1.394 | 7,981,674 | +0.18(+15.29%) |
Jan 18, 2022 | 1.292 | 1.295 | 1.169 | 1.209 | 5,010,041 | -0.08(-6.31%) |
Jan 14, 2022 | 1.290 | 0 | +0.02(+1.94%) | |||
Jan 13, 2022 | 1.266 | 1.283 | 1.236 | 1.266 | 1,015,452 | -0.00(-0.31%) |
Jan 12, 2022 | 1.261 | 1.286 | 1.212 | 1.270 | 2,539,167 | +0.02(+1.54%) |
Jan 11, 2022 | 1.275 | 1.284 | 1.199 | 1.251 | 2,650,061 | +0.00(+0.00%) |
Jan 10, 2022 | 1.209 | 1.286 | 1.147 | 1.251 | 3,203,535 | +0.04(+3.23%) |
Jan 07, 2022 | 1.187 | 1.218 | 1.141 | 1.212 | 2,228,404 | +0.00(+0.00%) |
Jan 06, 2022 | 1.099 | 1.218 | 1.043 | 1.212 | 3,075,447 | +0.12(+11.25%) |
Jan 05, 2022 | 1.105 | 1.123 | 1.061 | 1.089 | 1,081,693 | -0.02(-1.56%) |
Jan 04, 2022 | 1.096 | 1.121 | 1.050 | 1.106 | 1,884,958 | +0.01(+0.97%) |
Jan 03, 2022 | 0.9943 | 1.134 | 0.9943 | 1.096 | 2,842,231 | +0.12(+12.67%) |
Dec 31, 2021 | 0.9685 | 0.9937 | 0.9672 | 0.9725 | 1,210,853 | +0.01(+0.62%) |
Dec 30, 2021 | 0.9506 | 0.9844 | 0.9413 | 0.9665 | 1,921,097 | +0.01(+0.62%) |
Dec 29, 2021 | 0.9334 | 0.9774 | 0.9314 | 0.9605 | 1,344,436 | +0.02(+2.33%) |
Dec 28, 2021 | 0.9672 | 0.9695 | 0.9281 | 0.9387 | 1,821,087 | -0.03(-2.81%) |
Dec 27, 2021 | 0.9532 | 0.9718 | 0.9208 | 0.9658 | 1,934,653 | +0.01(+1.39%) |
Dec 23, 2021 | 0.8148 | 0.9923 | 0.8115 | 0.9526 | 3,940,273 | +0.12(+15.04%) |
Dec 22, 2021 | 0.8572 | 0.8600 | 0.8148 | 0.8280 | 947,732 | -0.03(-3.33%) |
Dec 21, 2021 | 0.8506 | 0.8890 | 0.8347 | 0.8565 | 2,450,403 | +0.01(+1.02%) |
Dec 20, 2021 | 0.8280 | 0.8565 | 0.8280 | 0.8479 | 635,173 | -0.00(-0.08%) |
Dec 17, 2021 | 0.8526 | 0.8830 | 0.8340 | 0.8486 | 1,478,079 | -0.01(-1.61%) |
Dec 16, 2021 | 0.8128 | 0.8843 | 0.8121 | 0.8625 | 4,513,387 | +0.04(+5.43%) |
Dec 15, 2021 | 0.7446 | 0.8181 | 0.7439 | 0.8181 | 3,257,593 | +0.07(+9.88%) |
Dec 14, 2021 | 0.6750 | 0.7459 | 0.6558 | 0.7446 | 2,742,493 | +0.06(+8.70%) |
Dec 13, 2021 | 0.8075 | 0.8075 | 0.6419 | 0.6850 | 11,588,329 | -0.14(-17.41%) |
Dec 10, 2021 | 0.8049 | 0.8352 | 0.7618 | 0.8294 | 6,560,792 | +0.02(+3.05%) |
Dec 09, 2021 | 1.720 | 1.737 | 0.7512 | 0.8049 | 29,372,628 | -0.92(-53.36%) |
Dec 08, 2021 | 1.736 | 1.763 | 1.724 | 1.726 | 288,391 | -0.02(-1.14%) |
Dec 07, 2021 | 1.692 | 1.776 | 1.692 | 1.746 | 740,043 | +0.05(+3.13%) |
Dec 06, 2021 | 1.673 | 1.709 | 1.672 | 1.693 | 850,017 | +0.01(+0.79%) |
Dec 03, 2021 | 1.722 | 1.722 | 1.632 | 1.679 | 1,482,306 | -0.03(-1.59%) |
Dec 02, 2021 | 1.700 | 1.740 | 1.675 | 1.706 | 1,475,709 | -0.01(-0.46%) |
Dec 01, 2021 | 1.742 | 1.742 | 1.696 | 1.714 | 1,002,258 | -0.01(-0.46%) |
Nov 30, 2021 | 1.685 | 1.729 | 1.684 | 1.722 | 1,630,849 | +0.02(+1.25%) |
Nov 29, 2021 | 1.759 | 1.759 | 1.672 | 1.701 | 2,088,148 | -0.05(-2.87%) |
Nov 26, 2021 | 1.772 | 1.773 | 1.732 | 1.751 | 1,029,310 | -0.05(-2.62%) |
Nov 24, 2021 | 1.777 | 1.837 | 1.757 | 1.799 | 456,528 | +0.01(+0.70%) |
Nov 23, 2021 | 1.738 | 1.787 | 1.738 | 1.786 | 728,389 | +0.04(+2.04%) |
Nov 22, 2021 | 1.767 | 1.783 | 1.722 | 1.750 | 887,560 | -0.02(-1.31%) |
Nov 19, 2021 | 1.753 | 1.799 | 1.753 | 1.773 | 413,128 | +0.00(+0.15%) |
Nov 18, 2021 | 1.789 | 1.773 | 1.734 | 1.771 | 921,963 | -0.02(-1.15%) |
Nov 17, 2021 | 1.794 | 1.807 | 1.781 | 1.791 | 436,088 | -0.01(-0.51%) |
Nov 16, 2021 | 1.846 | 1.846 | 1.792 | 1.800 | 447,410 | -0.04(-2.16%) |
Nov 15, 2021 | 1.836 | 1.854 | 1.805 | 1.840 | 596,784 | +0.01(+0.69%) |
Nov 12, 2021 | 1.777 | 1.846 | 1.762 | 1.828 | 871,709 | +0.04(+2.18%) |
Nov 11, 2021 | 1.839 | 1.880 | 1.772 | 1.789 | 1,518,008 | -0.05(-2.88%) |
Nov 10, 2021 | 1.838 | 1.842 | 823,946 | +0.01(+0.65%) | ||
Nov 09, 2021 | 1.781 | 1.837 | 1.765 | 1.830 | 1,410,148 | +0.05(+2.91%) |
Nov 08, 2021 | 1.739 | 1.787 | 1.739 | 1.778 | 908,830 | +0.03(+1.98%) |
Nov 05, 2021 | 1.759 | 1.759 | 1.716 | 1.744 | 921,012 | -0.02(-1.09%) |
Nov 04, 2021 | 1.779 | 1.785 | 1.741 | 1.763 | 778,372 | -0.00(-0.22%) |
Nov 03, 2021 | 1.751 | 1.799 | 1.740 | 1.767 | 1,561,937 | +0.01(+0.72%) |
Nov 02, 2021 | 1.711 | 1.766 | 1.698 | 1.754 | 1,664,226 | +0.04(+2.56%) |