Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.090 | 1.090 | 1.040 | 1.070 | 24,919 | -0.01(-0.93%) |
Jan 30, 2023 | 1.050 | 1.120 | 1.030 | 1.080 | 83,074 | +0.06(+5.88%) |
Jan 27, 2023 | 1.030 | 1.040 | 0.9901 | 1.020 | 47,812 | -0.01(-0.97%) |
Jan 26, 2023 | 0.9712 | 1.190 | 0.9712 | 1.030 | 198,864 | +0.04(+3.91%) |
Jan 25, 2023 | 1.000 | 1.000 | 0.9650 | 0.9912 | 25,076 | +0.00(+0.01%) |
Jan 24, 2023 | 1.010 | 1.010 | 0.9100 | 0.9911 | 62,747 | -0.03(-2.82%) |
Jan 23, 2023 | 0.9800 | 1.030 | 0.9799 | 1.020 | 73,905 | +0.04(+4.07%) |
Jan 20, 2023 | 1.000 | 1.030 | 0.9500 | 0.9800 | 51,370 | +0.00(+0.00%) |
Jan 19, 2023 | 1.020 | 1.070 | 0.9500 | 0.9800 | 97,710 | -0.07(-6.67%) |
Jan 18, 2023 | 1.040 | 1.150 | 0.9500 | 1.050 | 578,587 | +0.03(+3.03%) |
Jan 17, 2023 | 1.060 | 1.090 | 1.000 | 1.019 | 32,786 | -0.03(-2.48%) |
Jan 13, 2023 | 1.020 | 1.087 | 1.020 | 1.045 | 30,698 | -0.01(-0.48%) |
Jan 12, 2023 | 1.070 | 1.080 | 1.000 | 1.050 | 53,883 | +0.01(+0.96%) |
Jan 11, 2023 | 1.030 | 1.170 | 1.030 | 1.040 | 26,169 | -0.01(-0.95%) |
Jan 10, 2023 | 1.030 | 1.080 | 1.000 | 1.050 | 65,612 | +0.00(+0.00%) |
Jan 09, 2023 | 1.080 | 1.138 | 1.000 | 1.050 | 32,625 | +0.05(+5.00%) |
Jan 06, 2023 | 0.9900 | 1.170 | 0.9600 | 1.000 | 307,332 | +0.04(+4.17%) |
Jan 05, 2023 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 65,233 | -0.02(-1.54%) |
Jan 04, 2023 | 0.9200 | 0.9897 | 0.9000 | 0.9750 | 156,442 | +0.12(+14.44%) |
Jan 03, 2023 | 0.8400 | 0.8650 | 0.8009 | 0.8520 | 54,374 | +0.02(+2.65%) |
Dec 30, 2022 | 0.8000 | 0.9800 | 0.8000 | 0.8300 | 190,981 | +0.03(+3.75%) |
Dec 29, 2022 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 45,306 | +0.01(+1.55%) |
Dec 28, 2022 | 0.7800 | 0.8200 | 0.7603 | 0.7878 | 38,606 | -0.01(-0.72%) |
Dec 27, 2022 | 0.8750 | 0.8806 | 0.7935 | 0.7935 | 46,960 | -0.08(-9.31%) |
Dec 23, 2022 | 0.8900 | 0.9303 | 0.8707 | 0.8750 | 26,434 | -0.04(-4.85%) |
Dec 22, 2022 | 0.9155 | 0.9452 | 0.8706 | 0.9196 | 43,881 | -0.00(-0.52%) |
Dec 21, 2022 | 0.9500 | 0.9589 | 0.9000 | 0.9244 | 56,202 | -0.03(-2.69%) |
Dec 20, 2022 | 0.9450 | 0.9997 | 0.9450 | 0.9500 | 25,108 | +0.01(+1.00%) |
Dec 19, 2022 | 0.9500 | 1.000 | 0.9405 | 0.9406 | 41,670 | -0.01(-0.55%) |
Dec 16, 2022 | 0.9700 | 1.030 | 0.9458 | 0.9458 | 49,044 | -0.03(-3.49%) |
Dec 15, 2022 | 0.9700 | 1.030 | 0.9653 | 0.9800 | 46,512 | -0.02(-2.00%) |
Dec 14, 2022 | 1.020 | 1.050 | 0.9604 | 1.000 | 42,438 | -0.05(-4.76%) |
Dec 13, 2022 | 1.091 | 1.120 | 1.050 | 1.050 | 28,940 | -0.05(-4.55%) |
Dec 12, 2022 | 1.130 | 1.149 | 1.070 | 1.100 | 99,992 | +0.01(+1.01%) |
Dec 09, 2022 | 1.030 | 1.180 | 0.9700 | 1.089 | 152,103 | +0.09(+8.90%) |
Dec 08, 2022 | 1.000 | 1.030 | 0.9900 | 1.000 | 31,560 | +0.02(+1.54%) |
Dec 07, 2022 | 0.9600 | 1.010 | 0.9600 | 0.9848 | 35,203 | -0.03(-2.74%) |
Dec 06, 2022 | 1.050 | 1.050 | 0.9750 | 1.012 | 28,535 | -0.04(-3.57%) |
Dec 05, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 19,830 | +0.02(+1.94%) |
Dec 02, 2022 | 1.000 | 1.050 | 0.9900 | 1.030 | 57,495 | +0.02(+1.98%) |
Dec 01, 2022 | 1.010 | 1.040 | 0.9901 | 1.010 | 38,496 | -0.01(-0.98%) |
Nov 30, 2022 | 1.000 | 1.030 | 0.9900 | 1.020 | 33,744 | -0.01(-0.97%) |
Nov 29, 2022 | 1.130 | 1.130 | 0.9770 | 1.030 | 33,992 | -0.03(-2.83%) |
Nov 28, 2022 | 1.020 | 1.080 | 0.9600 | 1.060 | 22,563 | -0.01(-0.93%) |
Nov 25, 2022 | 1.020 | 1.090 | 0.9900 | 1.070 | 17,698 | +0.06(+5.42%) |
Nov 23, 2022 | 1.000 | 1.020 | 0.9800 | 1.015 | 10,690 | +0.02(+1.99%) |
Nov 22, 2022 | 1.010 | 1.070 | 0.9500 | 0.9952 | 30,193 | +0.03(+2.74%) |
Nov 21, 2022 | 1.060 | 1.070 | 0.9025 | 0.9687 | 109,157 | -0.05(-5.03%) |
Nov 18, 2022 | 1.030 | 1.080 | 0.9940 | 1.020 | 45,412 | -0.03(-2.86%) |
Nov 17, 2022 | 1.030 | 1.090 | 1.030 | 1.050 | 43,326 | -0.05(-4.55%) |
Nov 16, 2022 | 1.130 | 1.190 | 1.060 | 1.100 | 66,669 | -0.03(-2.26%) |
Nov 15, 2022 | 1.150 | 1.180 | 1.040 | 1.125 | 80,434 | -0.01(-1.28%) |
Nov 14, 2022 | 1.080 | 1.180 | 1.080 | 1.140 | 174,739 | +0.07(+6.85%) |
Nov 11, 2022 | 1.040 | 1.100 | 1.030 | 1.067 | 88,762 | +0.03(+2.59%) |
Nov 10, 2022 | 1.050 | 1.080 | 0.9601 | 1.040 | 433,476 | -0.06(-5.45%) |
Nov 09, 2022 | 1.010 | 1.640 | 1.010 | 1.100 | 7,295,811 | +0.10(+10.52%) |
Nov 08, 2022 | 0.9900 | 1.030 | 0.9600 | 0.9953 | 69,781 | +0.01(+0.54%) |
Nov 07, 2022 | 1.190 | 1.190 | 0.9602 | 0.9900 | 198,327 | -0.12(-10.81%) |
Nov 04, 2022 | 1.200 | 1.200 | 1.080 | 1.110 | 40,637 | -0.06(-5.13%) |
Nov 03, 2022 | 1.200 | 1.240 | 1.170 | 1.170 | 39,866 | -0.07(-5.65%) |
Nov 02, 2022 | 1.250 | 1.305 | 1.200 | 1.240 | 59,044 | -0.04(-3.13%) |
Nov 01, 2022 | 1.310 | 1.368 | 1.270 | 1.280 | 51,088 | -0.04(-3.03%) |
Oct 31, 2022 | 1.330 | 1.360 | 1.294 | 1.320 | 37,065 | +0.04(+3.13%) |
Oct 28, 2022 | 1.390 | 1.390 | 1.280 | 1.280 | 48,347 | -0.01(-0.78%) |
Oct 27, 2022 | 1.290 | 1.380 | 1.260 | 1.290 | 50,933 | -0.04(-3.01%) |
Oct 26, 2022 | 1.330 | 1.350 | 1.320 | 1.330 | 25,477 | -0.01(-0.75%) |
Oct 25, 2022 | 1.250 | 1.360 | 1.240 | 1.340 | 65,824 | +0.10(+8.06%) |
Oct 24, 2022 | 1.280 | 1.280 | 1.200 | 1.240 | 48,334 | -0.02(-1.59%) |
Oct 21, 2022 | 1.210 | 1.370 | 1.210 | 1.260 | 161,756 | +0.01(+0.80%) |
Oct 20, 2022 | 1.250 | 1.266 | 1.230 | 1.250 | 23,664 | +0.04(+3.31%) |
Oct 19, 2022 | 1.280 | 1.310 | 1.194 | 1.210 | 52,435 | -0.06(-4.72%) |
Oct 18, 2022 | 1.230 | 1.300 | 1.230 | 1.270 | 67,808 | +0.05(+4.10%) |
Oct 17, 2022 | 1.270 | 1.277 | 1.210 | 1.220 | 33,788 | -0.01(-0.81%) |
Oct 14, 2022 | 1.290 | 1.337 | 1.210 | 1.230 | 47,136 | -0.06(-4.65%) |
Oct 13, 2022 | 1.320 | 1.330 | 1.240 | 1.290 | 34,671 | -0.04(-3.01%) |
Oct 12, 2022 | 1.340 | 1.340 | 1.280 | 1.330 | 28,454 | -0.05(-3.62%) |
Oct 11, 2022 | 1.440 | 1.445 | 1.350 | 1.380 | 45,769 | -0.07(-4.83%) |
Oct 10, 2022 | 1.440 | 1.480 | 1.370 | 1.450 | 98,718 | -0.03(-2.03%) |
Oct 07, 2022 | 1.420 | 1.570 | 1.355 | 1.480 | 439,753 | +0.06(+4.23%) |
Oct 06, 2022 | 1.450 | 1.490 | 1.380 | 1.420 | 63,575 | -0.07(-4.70%) |
Oct 05, 2022 | 1.360 | 1.520 | 1.360 | 1.490 | 352,412 | +0.10(+7.19%) |
Oct 04, 2022 | 1.310 | 1.400 | 1.310 | 1.390 | 50,863 | +0.10(+7.75%) |
Oct 03, 2022 | 1.350 | 1.350 | 1.270 | 1.290 | 53,917 | -0.06(-4.44%) |
Sep 30, 2022 | 1.400 | 1.470 | 1.310 | 1.350 | 60,293 | -0.07(-4.93%) |
Sep 29, 2022 | 1.410 | 1.460 | 1.340 | 1.420 | 50,003 | +0.00(+0.00%) |
Sep 28, 2022 | 1.340 | 1.452 | 1.340 | 1.420 | 131,936 | +0.08(+5.97%) |
Sep 27, 2022 | 1.330 | 1.380 | 1.300 | 1.340 | 25,999 | +0.02(+1.52%) |
Sep 26, 2022 | 1.330 | 1.400 | 1.320 | 1.320 | 51,955 | -0.09(-6.38%) |
Sep 23, 2022 | 1.340 | 1.439 | 1.325 | 1.410 | 111,064 | +0.03(+2.55%) |
Sep 22, 2022 | 1.390 | 1.430 | 1.340 | 1.375 | 119,676 | -0.06(-4.51%) |
Sep 21, 2022 | 1.640 | 1.665 | 1.400 | 1.440 | 239,871 | -0.23(-13.77%) |
Sep 20, 2022 | 1.730 | 1.774 | 1.630 | 1.670 | 72,368 | -0.08(-4.57%) |
Sep 19, 2022 | 1.710 | 1.810 | 1.700 | 1.750 | 179,380 | +0.02(+1.16%) |
Sep 16, 2022 | 1.810 | 1.810 | 1.700 | 1.730 | 149,660 | -0.11(-5.98%) |
Sep 15, 2022 | 1.840 | 1.869 | 1.820 | 1.840 | 34,728 | +0.02(+1.10%) |
Sep 14, 2022 | 1.820 | 1.870 | 1.816 | 1.820 | 72,025 | -0.03(-1.62%) |
Sep 13, 2022 | 1.980 | 1.980 | 1.820 | 1.850 | 168,970 | -0.13(-6.57%) |
Sep 12, 2022 | 1.930 | 2.040 | 1.900 | 1.980 | 155,013 | +0.01(+0.51%) |
Sep 09, 2022 | 1.880 | 1.990 | 1.860 | 1.970 | 235,931 | +0.09(+4.79%) |
Sep 08, 2022 | 1.870 | 1.907 | 1.840 | 1.880 | 110,018 | -0.02(-1.05%) |
Sep 07, 2022 | 1.880 | 1.920 | 1.840 | 1.900 | 209,896 | +0.00(+0.00%) |
Sep 06, 2022 | 1.810 | 1.950 | 1.750 | 1.900 | 182,202 | +0.08(+4.40%) |
Sep 02, 2022 | 1.900 | 1.980 | 1.760 | 1.820 | 296,764 | -0.06(-3.19%) |
Sep 01, 2022 | 1.980 | 2.025 | 1.820 | 1.880 | 370,903 | -0.12(-6.00%) |
Aug 31, 2022 | 2.210 | 2.254 | 1.950 | 2.000 | 586,191 | -0.22(-9.91%) |
Aug 30, 2022 | 2.050 | 2.420 | 2.050 | 2.220 | 1,717,511 | +0.16(+7.77%) |
Aug 29, 2022 | 1.920 | 2.130 | 1.900 | 2.060 | 487,529 | +0.09(+4.57%) |
Aug 26, 2022 | 2.000 | 2.080 | 1.930 | 1.970 | 336,810 | -0.01(-0.51%) |
Aug 25, 2022 | 1.920 | 2.140 | 1.860 | 1.980 | 1,152,103 | +0.06(+3.13%) |
Aug 24, 2022 | 2.010 | 2.130 | 1.900 | 1.920 | 353,002 | -0.12(-5.88%) |
Aug 23, 2022 | 1.940 | 2.160 | 1.940 | 2.040 | 506,251 | +0.10(+5.15%) |
Aug 22, 2022 | 1.860 | 2.230 | 1.720 | 1.940 | 1,298,055 | +0.03(+1.57%) |
Aug 19, 2022 | 1.830 | 2.580 | 1.790 | 1.910 | 7,302,021 | +0.03(+1.60%) |
Aug 18, 2022 | 2.060 | 2.060 | 1.750 | 1.880 | 823,099 | -0.29(-13.36%) |
Aug 17, 2022 | 1.860 | 2.630 | 1.610 | 2.170 | 5,244,259 | +0.32(+17.30%) |
Aug 16, 2022 | 1.920 | 1.980 | 1.790 | 1.850 | 265,933 | -0.09(-4.64%) |
Aug 15, 2022 | 1.970 | 1.999 | 1.910 | 1.940 | 167,179 | -0.07(-3.48%) |
Aug 12, 2022 | 1.960 | 2.030 | 1.880 | 2.010 | 557,265 | -0.11(-5.19%) |
Aug 11, 2022 | 2.360 | 2.360 | 2.060 | 2.120 | 531,587 | -0.12(-5.36%) |
Aug 10, 2022 | 2.130 | 2.290 | 2.130 | 2.240 | 524,651 | -0.02(-0.88%) |
Aug 09, 2022 | 2.290 | 2.430 | 2.210 | 2.260 | 533,275 | -0.14(-5.83%) |
Aug 08, 2022 | 2.400 | 3.000 | 2.280 | 2.400 | 3,420,023 | -0.07(-2.83%) |
Aug 05, 2022 | 2.810 | 3.740 | 2.338 | 2.470 | 2,512,243 | -0.65(-20.83%) |
Aug 04, 2022 | 3.000 | 3.850 | 2.630 | 3.120 | 3,142,520 | +0.37(+13.45%) |
Aug 03, 2022 | 2.450 | 3.030 | 2.420 | 2.750 | 940,338 | +0.21(+8.48%) |
Aug 02, 2022 | 2.520 | 2.690 | 2.520 | 2.535 | 36,205 | -0.01(-0.59%) |
Aug 01, 2022 | 2.730 | 2.730 | 2.500 | 2.550 | 79,177 | -0.15(-5.56%) |
Jul 29, 2022 | 2.790 | 2.870 | 2.630 | 2.700 | 50,803 | -0.09(-3.23%) |
Jul 28, 2022 | 2.645 | 2.820 | 2.600 | 2.790 | 20,696 | +0.06(+2.39%) |
Jul 27, 2022 | 2.670 | 2.800 | 2.650 | 2.725 | 50,857 | +0.06(+2.06%) |
Jul 26, 2022 | 3.070 | 3.161 | 2.580 | 2.670 | 119,258 | -0.46(-14.70%) |
Jul 25, 2022 | 3.320 | 3.390 | 3.080 | 3.130 | 95,356 | -0.24(-7.12%) |
Jul 22, 2022 | 3.420 | 3.800 | 3.198 | 3.370 | 413,436 | +0.01(+0.30%) |
Jul 21, 2022 | 3.130 | 3.490 | 3.050 | 3.360 | 274,421 | +0.27(+8.74%) |
Jul 20, 2022 | 3.050 | 3.260 | 3.050 | 3.090 | 79,650 | +0.00(+0.00%) |
Jul 19, 2022 | 3.120 | 3.250 | 3.040 | 3.090 | 121,316 | -0.05(-1.59%) |
Jul 18, 2022 | 3.030 | 3.270 | 3.030 | 3.140 | 119,914 | +0.12(+3.97%) |
Jul 15, 2022 | 3.050 | 3.380 | 3.020 | 3.020 | 217,869 | -0.05(-1.63%) |
Jul 14, 2022 | 3.600 | 3.680 | 3.060 | 3.070 | 400,459 | -0.65(-17.47%) |
Jul 13, 2022 | 3.430 | 3.840 | 3.320 | 3.720 | 714,151 | -0.04(-1.06%) |
Jul 12, 2022 | 4.740 | 4.760 | 3.100 | 3.760 | 17,063,304 | +0.81(+27.46%) |
Jul 11, 2022 | 2.640 | 3.400 | 2.505 | 2.950 | 772,966 | +0.31(+11.74%) |
Jul 08, 2022 | 2.410 | 2.640 | 2.410 | 2.640 | 79,631 | +0.17(+6.88%) |
Jul 07, 2022 | 2.400 | 2.820 | 2.400 | 2.470 | 384,036 | +0.01(+0.41%) |
Jul 06, 2022 | 2.410 | 2.620 | 2.214 | 2.460 | 76,287 | +0.14(+6.03%) |
Jul 05, 2022 | 2.270 | 2.350 | 2.233 | 2.320 | 8,340 | +0.00(+0.00%) |
Jul 01, 2022 | 2.280 | 2.400 | 2.180 | 2.320 | 30,435 | +0.04(+1.75%) |
Jun 30, 2022 | 2.190 | 2.329 | 2.170 | 2.280 | 28,233 | -0.05(-2.15%) |
Jun 29, 2022 | 2.230 | 2.360 | 2.100 | 2.330 | 47,637 | +0.07(+3.10%) |
Jun 28, 2022 | 2.300 | 2.300 | 2.200 | 2.260 | 58,264 | -0.03(-1.31%) |
Jun 27, 2022 | 2.370 | 2.365 | 2.220 | 2.290 | 12,850 | -0.03(-1.29%) |
Jun 24, 2022 | 2.380 | 2.430 | 2.278 | 2.320 | 43,664 | -0.02(-0.85%) |
Jun 23, 2022 | 2.410 | 2.490 | 2.280 | 2.340 | 111,620 | -0.03(-1.27%) |
Jun 22, 2022 | 2.330 | 2.500 | 2.300 | 2.370 | 63,848 | +0.03(+1.28%) |
Jun 21, 2022 | 2.300 | 2.480 | 2.180 | 2.340 | 93,360 | +0.03(+1.30%) |
Jun 17, 2022 | 2.360 | 2.480 | 2.270 | 2.310 | 155,407 | -0.08(-3.35%) |
Jun 16, 2022 | 2.170 | 2.440 | 2.170 | 2.390 | 169,268 | +0.16(+7.17%) |
Jun 15, 2022 | 2.300 | 2.320 | 2.180 | 2.230 | 21,900 | +0.08(+3.72%) |
Jun 14, 2022 | 2.210 | 2.220 | 2.096 | 2.150 | 19,294 | -0.07(-3.15%) |
Jun 13, 2022 | 2.200 | 2.234 | 2.055 | 2.220 | 60,650 | -0.03(-1.33%) |
Jun 10, 2022 | 2.180 | 2.390 | 2.170 | 2.250 | 75,912 | +0.01(+0.45%) |
Jun 09, 2022 | 2.340 | 2.380 | 2.200 | 2.240 | 61,169 | -0.14(-5.88%) |
Jun 08, 2022 | 2.390 | 2.410 | 2.310 | 2.380 | 36,504 | -0.02(-0.83%) |
Jun 07, 2022 | 2.230 | 2.480 | 2.209 | 2.400 | 81,413 | +0.10(+4.35%) |
Jun 06, 2022 | 2.510 | 2.510 | 2.200 | 2.300 | 111,319 | -0.19(-7.63%) |
Jun 03, 2022 | 2.610 | 2.705 | 2.380 | 2.490 | 172,531 | -0.25(-9.19%) |
Jun 02, 2022 | 2.666 | 2.900 | 2.622 | 2.742 | 138,792 | -0.45(-14.15%) |
Jun 01, 2022 | 3.416 | 3.600 | 3.124 | 3.194 | 130,365 | -0.22(-6.44%) |
May 31, 2022 | 3.600 | 3.600 | 3.300 | 3.414 | 51,738 | -0.11(-3.23%) |
May 27, 2022 | 3.696 | 3.696 | 3.428 | 3.528 | 35,632 | -0.04(-1.07%) |
May 26, 2022 | 3.600 | 3.720 | 3.504 | 3.566 | 34,557 | -0.02(-0.61%) |
May 25, 2022 | 3.600 | 3.798 | 3.408 | 3.588 | 25,280 | +0.01(+0.34%) |
May 24, 2022 | 3.712 | 3.764 | 3.542 | 3.576 | 51,604 | -0.08(-2.30%) |
May 23, 2022 | 3.520 | 4.010 | 3.402 | 3.660 | 120,454 | +0.06(+1.67%) |
May 20, 2022 | 3.732 | 3.774 | 3.506 | 3.600 | 18,469 | -0.17(-4.61%) |
May 19, 2022 | 3.650 | 3.976 | 3.586 | 3.774 | 39,243 | +0.07(+2.00%) |
May 18, 2022 | 3.860 | 4.000 | 3.460 | 3.700 | 48,105 | -0.17(-4.29%) |
May 17, 2022 | 3.256 | 3.960 | 3.206 | 3.866 | 174,238 | +0.68(+21.34%) |
May 16, 2022 | 3.600 | 3.600 | 3.150 | 3.186 | 13,290 | -0.13(-3.80%) |
May 13, 2022 | 3.600 | 3.720 | 3.168 | 3.312 | 91,354 | -0.01(-0.30%) |
May 12, 2022 | 3.000 | 3.600 | 3.000 | 3.322 | 50,022 | +0.18(+5.80%) |
May 11, 2022 | 3.300 | 3.400 | 3.032 | 3.140 | 45,731 | -0.26(-7.59%) |
May 10, 2022 | 3.400 | 3.520 | 3.138 | 3.398 | 27,421 | -0.08(-2.41%) |
May 09, 2022 | 3.578 | 3.578 | 3.420 | 3.482 | 30,280 | -0.22(-5.84%) |
May 06, 2022 | 3.642 | 3.796 | 3.400 | 3.698 | 30,190 | -0.02(-0.54%) |
May 05, 2022 | 3.922 | 3.958 | 3.654 | 3.718 | 43,285 | -0.23(-5.73%) |
May 04, 2022 | 4.000 | 4.002 | 3.690 | 3.944 | 49,775 | -0.10(-2.38%) |
May 03, 2022 | 3.800 | 4.098 | 3.636 | 4.040 | 67,568 | +0.29(+7.79%) |
May 02, 2022 | 3.928 | 3.928 | 3.624 | 3.748 | 49,336 | +0.03(+0.81%) |
Apr 29, 2022 | 4.200 | 4.292 | 3.718 | 3.718 | 124,808 | -0.38(-9.32%) |
Apr 28, 2022 | 4.034 | 4.230 | 3.940 | 4.100 | 29,721 | +0.06(+1.38%) |
Apr 27, 2022 | 4.032 | 4.176 | 3.806 | 4.044 | 50,180 | +0.01(+0.30%) |
Apr 26, 2022 | 4.186 | 4.318 | 3.992 | 4.032 | 46,459 | -0.15(-3.68%) |
Apr 25, 2022 | 4.170 | 4.300 | 3.878 | 4.186 | 108,638 | +0.09(+2.15%) |
Apr 22, 2022 | 4.000 | 4.194 | 3.912 | 4.098 | 65,095 | +0.19(+4.75%) |
Apr 21, 2022 | 4.340 | 4.396 | 3.872 | 3.912 | 122,555 | -0.40(-9.23%) |
Apr 20, 2022 | 4.498 | 4.498 | 4.200 | 4.310 | 106,758 | -0.15(-3.28%) |
Apr 19, 2022 | 4.280 | 4.996 | 4.200 | 4.456 | 168,011 | +0.20(+4.65%) |
Apr 18, 2022 | 5.152 | 5.152 | 4.160 | 4.258 | 315,290 | -0.68(-13.74%) |
Apr 14, 2022 | 7.382 | 7.500 | 4.702 | 4.936 | 871,115 | -2.82(-36.38%) |
Apr 13, 2022 | 7.600 | 7.998 | 6.800 | 7.758 | 1,142,533 | -0.56(-6.78%) |
Apr 12, 2022 | 5.012 | 9.400 | 4.974 | 8.322 | 3,677,166 | +3.36(+67.78%) |
Apr 11, 2022 | 5.200 | 5.202 | 4.800 | 4.960 | 32,319 | -0.44(-8.15%) |
Apr 08, 2022 | 4.878 | 5.624 | 4.640 | 5.400 | 211,730 | +0.52(+10.70%) |
Apr 07, 2022 | 4.860 | 5.036 | 4.630 | 4.878 | 23,039 | +0.04(+0.91%) |
Apr 06, 2022 | 5.200 | 5.200 | 4.834 | 4.834 | 15,819 | -0.19(-3.74%) |
Apr 05, 2022 | 5.052 | 5.060 | 5.000 | 5.022 | 16,275 | -0.03(-0.63%) |
Apr 04, 2022 | 5.200 | 5.398 | 4.800 | 5.054 | 34,103 | -0.10(-1.98%) |
Apr 01, 2022 | 5.000 | 5.500 | 5.000 | 5.156 | 27,338 | +0.16(+3.12%) |
Mar 31, 2022 | 5.332 | 5.500 | 5.000 | 5.000 | 32,953 | -0.30(-5.66%) |
Mar 30, 2022 | 5.300 | 5.430 | 5.300 | 5.300 | 22,821 | -0.06(-1.12%) |
Mar 29, 2022 | 5.400 | 5.440 | 5.240 | 5.360 | 25,189 | +0.16(+3.08%) |
Mar 28, 2022 | 5.266 | 5.394 | 5.000 | 5.200 | 30,060 | -0.26(-4.76%) |
Mar 25, 2022 | 5.200 | 5.554 | 5.054 | 5.460 | 30,153 | +0.11(+2.13%) |
Mar 24, 2022 | 5.400 | 5.524 | 5.252 | 5.346 | 44,465 | -0.16(-2.87%) |
Mar 23, 2022 | 5.500 | 6.200 | 5.202 | 5.504 | 599,596 | +0.37(+7.17%) |
Mar 22, 2022 | 5.000 | 5.358 | 4.952 | 5.136 | 29,937 | +0.11(+2.11%) |
Mar 21, 2022 | 5.400 | 5.494 | 4.800 | 5.030 | 41,908 | -0.33(-6.19%) |
Mar 18, 2022 | 5.400 | 5.596 | 5.204 | 5.362 | 38,223 | +0.06(+1.13%) |
Mar 17, 2022 | 5.000 | 5.380 | 4.836 | 5.302 | 36,397 | +0.35(+6.98%) |
Mar 16, 2022 | 4.600 | 5.192 | 4.600 | 4.956 | 19,361 | +0.29(+6.22%) |
Mar 15, 2022 | 4.800 | 4.880 | 4.440 | 4.666 | 37,612 | +0.21(+4.62%) |
Mar 14, 2022 | 4.400 | 4.600 | 4.200 | 4.460 | 38,730 | +0.02(+0.50%) |
Mar 11, 2022 | 4.600 | 4.800 | 4.374 | 4.438 | 14,408 | -0.33(-6.88%) |
Mar 10, 2022 | 4.600 | 4.800 | 4.590 | 4.766 | 16,830 | +0.15(+3.34%) |
Mar 09, 2022 | 4.400 | 4.946 | 4.310 | 4.612 | 25,790 | +0.31(+7.26%) |
Mar 08, 2022 | 4.400 | 4.400 | 4.210 | 4.300 | 23,843 | -0.14(-3.20%) |
Mar 07, 2022 | 4.600 | 4.600 | 4.400 | 4.442 | 21,532 | -0.12(-2.63%) |
Mar 04, 2022 | 5.000 | 5.000 | 4.220 | 4.562 | 39,068 | -0.49(-9.70%) |
Mar 03, 2022 | 5.400 | 5.496 | 4.900 | 5.052 | 35,935 | -0.18(-3.48%) |
Mar 02, 2022 | 5.114 | 5.844 | 4.984 | 5.234 | 254,839 | +0.13(+2.63%) |
Mar 01, 2022 | 4.800 | 5.500 | 4.798 | 5.100 | 69,283 | +0.32(+6.74%) |
Feb 28, 2022 | 4.790 | 4.810 | 4.758 | 4.778 | 8,812 | -0.16(-3.28%) |
Feb 25, 2022 | 4.800 | 5.078 | 4.542 | 4.940 | 20,349 | +0.24(+5.02%) |
Feb 24, 2022 | 4.392 | 4.784 | 4.100 | 4.704 | 10,422 | +0.10(+2.26%) |
Feb 23, 2022 | 4.782 | 4.782 | 4.400 | 4.600 | 9,687 | +0.03(+0.57%) |
Feb 22, 2022 | 4.600 | 4.782 | 4.400 | 4.574 | 21,736 | -0.09(-1.89%) |
Feb 18, 2022 | 4.662 | 0 | -0.08(-1.77%) | |||
Feb 17, 2022 | 5.000 | 4.900 | 4.636 | 4.746 | 33,895 | +0.15(+3.17%) |
Feb 16, 2022 | 4.800 | 4.900 | 4.492 | 4.600 | 45,901 | -0.13(-2.79%) |
Feb 15, 2022 | 4.444 | 4.800 | 4.444 | 4.732 | 40,056 | +0.25(+5.58%) |
Feb 14, 2022 | 4.800 | 4.840 | 4.424 | 4.482 | 40,921 | -0.27(-5.64%) |
Feb 11, 2022 | 4.850 | 4.998 | 4.700 | 4.750 | 49,265 | -0.34(-6.64%) |
Feb 10, 2022 | 5.000 | 5.196 | 4.800 | 5.088 | 60,834 | +0.17(+3.50%) |
Feb 09, 2022 | 4.700 | 5.000 | 4.700 | 4.916 | 43,552 | +0.14(+2.85%) |
Feb 08, 2022 | 4.800 | 4.980 | 4.536 | 4.780 | 31,999 | +0.00(+0.00%) |
Feb 07, 2022 | 4.600 | 4.980 | 4.414 | 4.780 | 41,076 | +0.15(+3.33%) |
Feb 04, 2022 | 4.600 | 4.626 | 4.050 | 4.626 | 64,469 | +0.05(+1.18%) |
Feb 03, 2022 | 4.686 | 4.572 | 30,669 | -0.11(-2.43%) | ||
Feb 02, 2022 | 4.860 | 4.932 | 4.450 | 4.686 | 60,911 | -0.23(-4.64%) |