Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.3573 | 0.3997 | 0.3400 | 0.3500 | 650,291 | +0.01(+2.88%) |
Nov 29, 2022 | 0.3510 | 0.4000 | 0.3300 | 0.3402 | 359,602 | -0.01(-2.80%) |
Nov 28, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 358,249 | -0.03(-7.41%) |
Nov 25, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3780 | 128,088 | -0.01(-3.08%) |
Nov 23, 2022 | 0.4300 | 0.4300 | 0.3600 | 0.3900 | 357,063 | -0.02(-4.88%) |
Nov 22, 2022 | 0.3800 | 0.4600 | 0.3600 | 0.4100 | 2,755,293 | +0.06(+17.14%) |
Nov 21, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 672,820 | +0.02(+6.06%) |
Nov 18, 2022 | 0.4300 | 0.4700 | 0.3300 | 0.3300 | 2,475,925 | -0.08(-18.58%) |
Nov 17, 2022 | 0.4840 | 0.4886 | 0.4053 | 0.4053 | 1,231,075 | -0.05(-11.08%) |
Nov 16, 2022 | 0.5000 | 0.5000 | 0.4517 | 0.4558 | 218,168 | -0.04(-8.84%) |
Nov 15, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 541,136 | +0.01(+2.04%) |
Nov 14, 2022 | 0.5150 | 0.5323 | 0.4900 | 0.4900 | 229,790 | -0.03(-5.19%) |
Nov 11, 2022 | 0.5100 | 0.5300 | 0.4900 | 0.5168 | 309,500 | -0.00(-0.62%) |
Nov 10, 2022 | 0.5407 | 0.5600 | 0.5115 | 0.5200 | 266,683 | +0.03(+6.12%) |
Nov 09, 2022 | 0.6012 | 0.6118 | 0.4830 | 0.4900 | 731,928 | -0.05(-9.28%) |
Nov 08, 2022 | 0.6500 | 0.7200 | 0.5076 | 0.5401 | 483,733 | -0.12(-18.17%) |
Nov 07, 2022 | 0.7075 | 0.7505 | 0.6500 | 0.6600 | 164,182 | -0.07(-9.51%) |
Nov 04, 2022 | 0.7473 | 0.7595 | 0.6500 | 0.7294 | 136,803 | +0.04(+5.47%) |
Nov 03, 2022 | 0.7000 | 0.7395 | 0.6740 | 0.6916 | 130,378 | -0.03(-4.76%) |
Nov 02, 2022 | 0.7628 | 0.7961 | 0.7200 | 0.7262 | 65,934 | -0.03(-3.71%) |
Nov 01, 2022 | 0.7400 | 0.7910 | 0.7400 | 0.7542 | 103,298 | +0.01(+1.60%) |
Oct 31, 2022 | 0.7900 | 0.7900 | 0.7282 | 0.7423 | 93,060 | -0.03(-4.31%) |
Oct 28, 2022 | 0.7600 | 0.8000 | 0.7350 | 0.7757 | 218,041 | +0.04(+4.82%) |
Oct 27, 2022 | 0.6800 | 0.7500 | 0.6500 | 0.7400 | 185,313 | +0.08(+11.66%) |
Oct 26, 2022 | 0.6531 | 0.6990 | 0.6428 | 0.6627 | 253,588 | +0.00(+0.71%) |
Oct 25, 2022 | 0.5511 | 0.6580 | 0.5511 | 0.6580 | 248,719 | +0.12(+21.83%) |
Oct 24, 2022 | 0.5716 | 0.5716 | 0.5300 | 0.5401 | 222,771 | -0.04(-6.10%) |
Oct 21, 2022 | 0.6400 | 0.6400 | 0.5700 | 0.5752 | 325,755 | -0.02(-3.33%) |
Oct 20, 2022 | 0.6215 | 0.6500 | 0.5915 | 0.5950 | 329,962 | -0.03(-4.80%) |
Oct 19, 2022 | 0.6698 | 0.6740 | 0.6220 | 0.6250 | 172,905 | -0.03(-4.57%) |
Oct 18, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6549 | 272,570 | -0.01(-1.22%) |
Oct 17, 2022 | 0.6800 | 0.6800 | 0.6614 | 0.6630 | 150,463 | -0.02(-2.31%) |
Oct 14, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6787 | 92,918 | -0.02(-2.51%) |
Oct 13, 2022 | 0.7000 | 0.7234 | 0.6518 | 0.6962 | 206,058 | -0.00(-0.54%) |
Oct 12, 2022 | 0.7900 | 0.7900 | 0.6838 | 0.7000 | 208,786 | -0.05(-6.87%) |
Oct 11, 2022 | 0.7600 | 0.7840 | 0.7500 | 0.7516 | 101,319 | +0.00(+0.21%) |
Oct 10, 2022 | 0.8300 | 0.8262 | 0.7500 | 0.7500 | 159,074 | -0.04(-4.56%) |
Oct 07, 2022 | 0.8200 | 0.8200 | 0.7802 | 0.7858 | 205,707 | -0.02(-2.17%) |
Oct 06, 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8032 | 161,426 | +0.00(+0.40%) |
Oct 05, 2022 | 0.7828 | 0.8200 | 0.7802 | 0.8000 | 148,541 | +0.02(+2.04%) |
Oct 04, 2022 | 0.8100 | 0.8400 | 0.7803 | 0.7840 | 102,438 | -0.03(-4.02%) |
Oct 03, 2022 | 0.8200 | 0.8500 | 0.7802 | 0.8168 | 220,529 | +0.04(+4.68%) |
Sep 30, 2022 | 0.7800 | 0.7929 | 0.7701 | 0.7803 | 131,905 | +0.00(+0.30%) |
Sep 29, 2022 | 0.8150 | 0.8574 | 0.7647 | 0.7780 | 284,034 | -0.04(-5.32%) |
Sep 28, 2022 | 0.8100 | 0.8600 | 0.8100 | 0.8217 | 399,391 | -0.01(-1.06%) |
Sep 27, 2022 | 0.8737 | 0.8860 | 0.8200 | 0.8305 | 241,115 | -0.04(-4.94%) |
Sep 26, 2022 | 0.8249 | 0.9200 | 0.8249 | 0.8737 | 178,465 | +0.00(+0.25%) |
Sep 23, 2022 | 0.9000 | 0.9178 | 0.8611 | 0.8715 | 133,721 | -0.02(-2.08%) |
Sep 22, 2022 | 0.9383 | 0.9383 | 0.8700 | 0.8900 | 218,813 | -0.01(-1.22%) |
Sep 21, 2022 | 0.9500 | 0.9800 | 0.9000 | 0.9010 | 151,498 | -0.03(-3.42%) |
Sep 20, 2022 | 0.9852 | 0.9966 | 0.9031 | 0.9329 | 308,847 | -0.06(-5.77%) |
Sep 19, 2022 | 1.000 | 1.030 | 0.9710 | 0.9900 | 350,407 | -0.02(-1.98%) |
Sep 16, 2022 | 1.030 | 1.090 | 0.9955 | 1.010 | 1,704,247 | -0.05(-4.72%) |
Sep 15, 2022 | 1.110 | 1.140 | 1.030 | 1.060 | 335,583 | -0.02(-1.85%) |
Sep 14, 2022 | 1.020 | 1.100 | 0.9801 | 1.080 | 510,134 | +0.06(+5.88%) |
Sep 13, 2022 | 1.000 | 1.030 | 0.9700 | 1.020 | 265,098 | +0.00(+0.00%) |
Sep 12, 2022 | 0.9900 | 1.050 | 0.9841 | 1.020 | 211,255 | +0.01(+0.99%) |
Sep 09, 2022 | 1.040 | 1.060 | 0.9912 | 1.010 | 273,465 | -0.03(-2.88%) |
Sep 08, 2022 | 0.9999 | 1.040 | 0.9675 | 1.040 | 408,335 | +0.05(+5.53%) |
Sep 07, 2022 | 0.9300 | 0.9954 | 0.9300 | 0.9855 | 245,244 | +0.04(+3.82%) |
Sep 06, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9492 | 322,927 | +0.00(+0.25%) |
Sep 02, 2022 | 0.9025 | 0.9687 | 0.8920 | 0.9468 | 401,541 | +0.05(+6.13%) |
Sep 01, 2022 | 0.9100 | 0.9300 | 0.8200 | 0.8921 | 842,945 | +0.03(+3.13%) |
Aug 31, 2022 | 0.9044 | 0.9350 | 0.8500 | 0.8650 | 1,083,569 | -0.04(-3.89%) |
Aug 30, 2022 | 1.000 | 1.030 | 0.8863 | 0.9000 | 873,790 | -0.07(-7.69%) |
Aug 29, 2022 | 0.8900 | 1.020 | 0.8900 | 0.9750 | 1,425,425 | +0.11(+12.38%) |
Aug 26, 2022 | 0.9500 | 0.9501 | 0.8402 | 0.8676 | 399,550 | -0.07(-7.01%) |
Aug 25, 2022 | 0.8300 | 0.9600 | 0.8300 | 0.9330 | 379,067 | +0.09(+11.07%) |
Aug 24, 2022 | 0.9200 | 0.9400 | 0.8300 | 0.8400 | 306,995 | -0.07(-7.69%) |
Aug 23, 2022 | 0.8900 | 0.9398 | 0.8677 | 0.9100 | 494,515 | +0.10(+12.35%) |
Aug 22, 2022 | 0.8200 | 0.8500 | 0.8050 | 0.8100 | 310,706 | -0.01(-1.24%) |
Aug 19, 2022 | 0.8700 | 0.8700 | 0.8202 | 0.8202 | 305,282 | -0.05(-5.72%) |
Aug 18, 2022 | 0.8700 | 0.8925 | 0.8631 | 0.8700 | 222,372 | +0.01(+0.81%) |
Aug 17, 2022 | 0.9400 | 0.9449 | 0.8610 | 0.8630 | 473,130 | -0.07(-7.20%) |
Aug 16, 2022 | 1.000 | 1.040 | 0.9300 | 0.9300 | 521,423 | -0.04(-4.12%) |
Aug 15, 2022 | 1.030 | 1.080 | 0.9550 | 0.9700 | 475,864 | -0.03(-3.00%) |
Aug 12, 2022 | 1.020 | 1.060 | 1.000 | 1.000 | 220,957 | +0.00(+0.00%) |
Aug 11, 2022 | 1.000 | 1.100 | 0.9999 | 1.000 | 350,649 | +0.02(+1.77%) |
Aug 10, 2022 | 0.9798 | 1.035 | 0.9300 | 0.9826 | 387,592 | +0.05(+5.66%) |
Aug 09, 2022 | 1.020 | 1.030 | 0.9300 | 0.9300 | 1,243,053 | -0.17(-15.45%) |
Aug 08, 2022 | 1.170 | 1.260 | 1.100 | 1.100 | 591,334 | -0.04(-3.51%) |
Aug 05, 2022 | 1.050 | 1.155 | 1.020 | 1.140 | 437,654 | +0.09(+8.57%) |
Aug 04, 2022 | 1.090 | 1.100 | 1.010 | 1.050 | 336,574 | -0.03(-2.78%) |
Aug 03, 2022 | 1.050 | 1.100 | 1.030 | 1.080 | 383,147 | +0.01(+0.93%) |
Aug 02, 2022 | 1.040 | 1.119 | 1.020 | 1.070 | 491,999 | +0.02(+1.90%) |
Aug 01, 2022 | 1.100 | 1.150 | 1.050 | 1.050 | 510,950 | -0.08(-7.08%) |
Jul 29, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 184,213 | -0.02(-1.74%) |
Jul 28, 2022 | 1.230 | 1.230 | 1.110 | 1.150 | 287,692 | -0.07(-5.74%) |
Jul 27, 2022 | 1.250 | 1.260 | 1.210 | 1.220 | 159,908 | -0.01(-0.81%) |
Jul 26, 2022 | 1.280 | 1.310 | 1.220 | 1.230 | 245,662 | -0.05(-3.91%) |
Jul 25, 2022 | 1.280 | 1.320 | 1.260 | 1.280 | 92,452 | +0.01(+0.79%) |
Jul 22, 2022 | 1.300 | 1.300 | 1.230 | 1.270 | 189,725 | -0.03(-2.31%) |
Jul 21, 2022 | 1.290 | 1.350 | 1.215 | 1.300 | 226,631 | +0.02(+1.56%) |
Jul 20, 2022 | 1.260 | 1.310 | 1.240 | 1.280 | 187,180 | +0.03(+2.40%) |
Jul 19, 2022 | 1.240 | 1.290 | 1.200 | 1.250 | 231,168 | +0.01(+0.81%) |
Jul 18, 2022 | 1.280 | 1.294 | 1.220 | 1.240 | 69,631 | +0.00(+0.00%) |
Jul 15, 2022 | 1.300 | 1.300 | 1.210 | 1.240 | 159,606 | +0.00(+0.00%) |
Jul 14, 2022 | 1.290 | 1.302 | 1.230 | 1.240 | 186,890 | -0.06(-4.62%) |
Jul 13, 2022 | 1.300 | 1.390 | 1.270 | 1.300 | 222,916 | -0.01(-0.76%) |
Jul 12, 2022 | 1.360 | 1.360 | 1.300 | 1.310 | 82,836 | -0.06(-4.38%) |
Jul 11, 2022 | 1.470 | 1.475 | 1.350 | 1.370 | 266,618 | -0.13(-8.67%) |
Jul 08, 2022 | 1.450 | 1.550 | 1.410 | 1.500 | 224,097 | +0.04(+2.74%) |
Jul 07, 2022 | 1.370 | 1.490 | 1.360 | 1.460 | 190,203 | +0.10(+7.35%) |
Jul 06, 2022 | 1.350 | 1.380 | 1.310 | 1.360 | 149,341 | +0.02(+1.49%) |
Jul 05, 2022 | 1.220 | 1.350 | 1.210 | 1.340 | 335,998 | +0.10(+8.06%) |
Jul 01, 2022 | 1.300 | 1.310 | 1.150 | 1.240 | 575,988 | -0.04(-3.13%) |
Jun 30, 2022 | 1.360 | 1.369 | 1.280 | 1.280 | 256,044 | -0.08(-5.88%) |
Jun 29, 2022 | 1.480 | 1.490 | 1.360 | 1.360 | 471,804 | -0.13(-8.72%) |
Jun 28, 2022 | 1.610 | 1.640 | 1.480 | 1.490 | 338,571 | -0.05(-3.25%) |
Jun 27, 2022 | 1.480 | 1.540 | 1.420 | 1.540 | 529,273 | +0.08(+5.48%) |
Jun 24, 2022 | 1.490 | 1.590 | 1.440 | 1.460 | 4,259,410 | -0.03(-2.01%) |
Jun 23, 2022 | 1.440 | 1.510 | 1.420 | 1.490 | 434,593 | +0.05(+3.47%) |
Jun 22, 2022 | 1.490 | 1.550 | 1.390 | 1.440 | 561,261 | -0.07(-4.64%) |
Jun 21, 2022 | 1.420 | 1.550 | 1.360 | 1.510 | 1,475,014 | +0.14(+10.22%) |
Jun 17, 2022 | 1.230 | 1.370 | 1.210 | 1.370 | 1,943,246 | +0.13(+10.48%) |
Jun 16, 2022 | 1.110 | 1.260 | 1.070 | 1.240 | 1,068,530 | +0.10(+8.77%) |
Jun 15, 2022 | 1.290 | 1.300 | 1.130 | 1.140 | 690,170 | -0.16(-12.31%) |
Jun 14, 2022 | 1.440 | 1.440 | 1.270 | 1.300 | 692,668 | -0.12(-8.45%) |
Jun 13, 2022 | 1.390 | 1.490 | 1.220 | 1.420 | 659,115 | -0.02(-1.39%) |
Jun 10, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 276,331 | -0.02(-1.37%) |
Jun 09, 2022 | 1.450 | 1.510 | 1.420 | 1.460 | 466,905 | +0.00(+0.00%) |
Jun 08, 2022 | 1.450 | 1.540 | 1.430 | 1.460 | 587,461 | +0.06(+4.29%) |
Jun 07, 2022 | 1.300 | 1.400 | 1.300 | 1.400 | 893,464 | +0.10(+7.69%) |
Jun 06, 2022 | 1.160 | 1.310 | 1.110 | 1.300 | 1,169,816 | +0.13(+11.11%) |
Jun 03, 2022 | 1.010 | 1.185 | 0.9910 | 1.170 | 817,844 | +0.15(+14.71%) |
Jun 02, 2022 | 0.9200 | 1.020 | 0.9000 | 1.020 | 365,660 | +0.11(+12.03%) |
Jun 01, 2022 | 0.9452 | 0.9993 | 0.8600 | 0.9105 | 771,769 | -0.02(-2.51%) |
May 31, 2022 | 0.9300 | 0.9599 | 0.9131 | 0.9339 | 345,752 | -0.01(-0.65%) |
May 27, 2022 | 0.9000 | 0.9648 | 0.8800 | 0.9400 | 627,760 | +0.04(+4.35%) |
May 26, 2022 | 0.8500 | 0.9500 | 0.8400 | 0.9008 | 688,837 | +0.06(+7.10%) |
May 25, 2022 | 0.8308 | 0.8534 | 0.8033 | 0.8411 | 487,739 | +0.01(+0.98%) |
May 24, 2022 | 0.8765 | 0.9000 | 0.8310 | 0.8329 | 841,602 | -0.04(-5.06%) |
May 23, 2022 | 0.9372 | 0.9372 | 0.8620 | 0.8773 | 658,018 | -0.07(-6.98%) |
May 20, 2022 | 0.8637 | 0.9819 | 0.8551 | 0.9431 | 1,123,450 | +0.09(+10.30%) |
May 19, 2022 | 0.8700 | 0.8829 | 0.8397 | 0.8550 | 1,168,657 | +0.01(+0.59%) |
May 18, 2022 | 0.9700 | 0.9700 | 0.8480 | 0.8500 | 1,645,017 | -0.12(-12.00%) |
May 17, 2022 | 1.100 | 1.100 | 0.9502 | 0.9659 | 1,053,852 | -0.05(-5.30%) |
May 16, 2022 | 1.100 | 1.110 | 0.9952 | 1.020 | 639,483 | -0.07(-6.42%) |
May 13, 2022 | 1.040 | 1.150 | 1.040 | 1.090 | 537,556 | +0.05(+4.81%) |
May 12, 2022 | 1.050 | 1.108 | 1.015 | 1.040 | 602,643 | -0.01(-0.95%) |
May 11, 2022 | 1.190 | 1.220 | 1.040 | 1.050 | 1,143,803 | -0.14(-11.76%) |
May 10, 2022 | 1.350 | 1.350 | 1.160 | 1.190 | 804,018 | -0.19(-13.77%) |
May 09, 2022 | 1.460 | 1.490 | 1.340 | 1.380 | 623,669 | -0.11(-7.38%) |
May 06, 2022 | 1.610 | 1.620 | 1.450 | 1.490 | 643,024 | -0.10(-6.29%) |
May 05, 2022 | 1.580 | 1.610 | 1.520 | 1.590 | 619,751 | -0.04(-2.45%) |
May 04, 2022 | 1.590 | 1.630 | 1.505 | 1.630 | 289,487 | +0.06(+3.82%) |
May 03, 2022 | 1.530 | 1.580 | 1.480 | 1.570 | 703,000 | +0.02(+1.29%) |
May 02, 2022 | 1.680 | 1.710 | 1.530 | 1.550 | 770,473 | -0.11(-6.63%) |
Apr 29, 2022 | 1.600 | 1.755 | 1.560 | 1.660 | 915,395 | +0.05(+3.11%) |
Apr 28, 2022 | 1.610 | 1.640 | 1.500 | 1.610 | 1,026,853 | +0.03(+1.90%) |
Apr 27, 2022 | 1.490 | 1.610 | 1.480 | 1.580 | 923,574 | +0.08(+5.33%) |
Apr 26, 2022 | 1.470 | 1.530 | 1.420 | 1.500 | 463,966 | +0.01(+0.67%) |
Apr 25, 2022 | 1.430 | 1.500 | 1.410 | 1.490 | 307,835 | +0.05(+3.47%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.400 | 1.440 | 502,652 | -0.09(-5.88%) |
Apr 21, 2022 | 1.600 | 1.620 | 1.510 | 1.530 | 659,094 | -0.03(-1.92%) |
Apr 20, 2022 | 1.510 | 1.625 | 1.480 | 1.560 | 769,962 | +0.07(+4.70%) |
Apr 19, 2022 | 1.440 | 1.520 | 1.430 | 1.490 | 444,503 | +0.04(+2.76%) |
Apr 18, 2022 | 1.450 | 1.470 | 1.380 | 1.450 | 546,064 | -0.01(-0.68%) |
Apr 14, 2022 | 1.500 | 1.545 | 1.440 | 1.460 | 743,632 | -0.04(-2.67%) |
Apr 13, 2022 | 1.410 | 1.500 | 1.410 | 1.500 | 531,805 | +0.08(+5.63%) |
Apr 12, 2022 | 1.410 | 1.460 | 1.400 | 1.420 | 451,742 | +0.01(+0.71%) |
Apr 11, 2022 | 1.450 | 1.462 | 1.400 | 1.410 | 792,969 | -0.05(-3.42%) |
Apr 08, 2022 | 1.450 | 1.515 | 1.430 | 1.460 | 736,530 | +0.02(+1.39%) |
Apr 07, 2022 | 1.490 | 1.510 | 1.420 | 1.440 | 527,781 | -0.03(-2.04%) |
Apr 06, 2022 | 1.490 | 1.530 | 1.430 | 1.470 | 546,585 | -0.02(-1.34%) |
Apr 05, 2022 | 1.510 | 1.550 | 1.460 | 1.490 | 485,562 | -0.01(-0.67%) |
Apr 04, 2022 | 1.500 | 1.570 | 1.450 | 1.500 | 683,760 | +0.02(+1.35%) |
Apr 01, 2022 | 1.460 | 1.480 | 1.430 | 1.480 | 348,475 | +0.07(+4.96%) |
Mar 31, 2022 | 1.460 | 1.479 | 1.410 | 1.410 | 633,723 | -0.05(-3.42%) |
Mar 30, 2022 | 1.500 | 1.510 | 1.430 | 1.460 | 877,169 | -0.01(-0.68%) |
Mar 29, 2022 | 1.470 | 1.500 | 1.430 | 1.470 | 979,524 | -0.01(-0.68%) |
Mar 28, 2022 | 1.590 | 1.610 | 1.410 | 1.480 | 746,296 | -0.09(-5.73%) |
Mar 25, 2022 | 1.640 | 1.660 | 1.560 | 1.570 | 380,624 | -0.02(-1.26%) |
Mar 24, 2022 | 1.600 | 1.620 | 1.560 | 1.590 | 337,385 | -0.01(-0.63%) |
Mar 23, 2022 | 1.580 | 1.660 | 1.520 | 1.600 | 405,068 | +0.00(+0.00%) |
Mar 22, 2022 | 1.600 | 1.650 | 1.578 | 1.600 | 553,236 | +0.01(+0.63%) |
Mar 21, 2022 | 1.730 | 1.760 | 1.575 | 1.590 | 516,822 | -0.14(-8.09%) |
Mar 18, 2022 | 1.690 | 1.740 | 1.660 | 1.730 | 1,168,414 | +0.04(+2.37%) |
Mar 17, 2022 | 1.580 | 1.690 | 1.580 | 1.690 | 610,940 | +0.09(+5.62%) |
Mar 16, 2022 | 1.600 | 1.600 | 1.510 | 1.600 | 746,985 | +0.04(+2.56%) |
Mar 15, 2022 | 1.410 | 1.590 | 1.380 | 1.560 | 1,616,515 | +0.17(+12.23%) |
Mar 14, 2022 | 1.450 | 1.470 | 1.390 | 1.390 | 939,432 | -0.06(-4.14%) |
Mar 11, 2022 | 1.500 | 1.520 | 1.450 | 1.450 | 2,251,229 | -0.07(-4.61%) |
Mar 10, 2022 | 1.600 | 1.700 | 1.470 | 1.520 | 2,852,722 | -0.08(-5.00%) |
Mar 09, 2022 | 2.320 | 2.340 | 1.560 | 1.600 | 5,060,520 | -0.74(-31.62%) |
Mar 08, 2022 | 2.210 | 2.405 | 2.170 | 2.340 | 800,374 | +0.11(+4.93%) |
Mar 07, 2022 | 2.200 | 2.276 | 2.150 | 2.230 | 514,188 | +0.06(+2.76%) |
Mar 04, 2022 | 2.060 | 2.200 | 2.060 | 2.170 | 411,084 | +0.08(+3.83%) |
Mar 03, 2022 | 2.070 | 2.120 | 2.020 | 2.090 | 569,273 | +0.09(+4.50%) |
Mar 02, 2022 | 2.020 | 2.070 | 1.980 | 2.000 | 272,537 | -0.02(-0.99%) |
Mar 01, 2022 | 2.010 | 2.070 | 2.010 | 2.020 | 353,036 | -0.03(-1.46%) |
Feb 28, 2022 | 2.030 | 2.140 | 2.010 | 2.050 | 594,800 | -0.06(-2.84%) |
Feb 25, 2022 | 2.000 | 2.140 | 1.990 | 2.110 | 315,250 | +0.11(+5.50%) |
Feb 24, 2022 | 1.960 | 2.030 | 1.900 | 2.000 | 555,109 | +0.00(+0.00%) |
Feb 23, 2022 | 2.000 | 2.065 | 1.990 | 2.000 | 287,470 | +0.00(+0.00%) |
Feb 22, 2022 | 2.130 | 2.130 | 1.990 | 2.000 | 425,256 | -0.12(-5.66%) |
Feb 18, 2022 | 2.120 | 0 | +0.02(+0.95%) | |||
Feb 17, 2022 | 2.155 | 2.189 | 2.090 | 2.100 | 355,227 | -0.07(-3.23%) |
Feb 16, 2022 | 2.210 | 2.260 | 2.160 | 2.170 | 274,452 | -0.05(-2.25%) |
Feb 15, 2022 | 2.090 | 2.245 | 2.090 | 2.220 | 601,026 | +0.16(+7.77%) |
Feb 14, 2022 | 2.150 | 2.220 | 2.050 | 2.060 | 669,000 | -0.06(-2.83%) |
Feb 11, 2022 | 2.280 | 2.310 | 2.100 | 2.120 | 508,524 | -0.12(-5.36%) |
Feb 10, 2022 | 2.340 | 2.420 | 2.230 | 2.240 | 501,148 | -0.15(-6.28%) |
Feb 09, 2022 | 2.340 | 2.530 | 2.315 | 2.390 | 645,553 | +0.12(+5.29%) |
Feb 08, 2022 | 2.180 | 2.309 | 2.160 | 2.270 | 1,096,960 | +0.11(+5.09%) |
Feb 07, 2022 | 2.160 | 2.200 | 2.140 | 2.160 | 681,682 | +0.02(+0.93%) |
Feb 04, 2022 | 2.060 | 2.170 | 2.000 | 2.140 | 369,154 | +0.09(+4.39%) |
Feb 03, 2022 | 2.160 | 2.040 | 2.050 | 809,701 | -0.11(-5.09%) | |
Feb 02, 2022 | 2.300 | 2.300 | 2.140 | 2.160 | 457,815 | -0.12(-5.26%) |
Feb 01, 2022 | 2.230 | 2.345 | 2.180 | 2.280 | 519,554 | +0.03(+1.33%) |
Jan 31, 2022 | 2.160 | 2.380 | 2.250 | 586,137 | +0.03(+1.35%) | |
Jan 28, 2022 | 2.290 | 2.330 | 2.150 | 2.220 | 713,002 | -0.06(-2.63%) |
Jan 27, 2022 | 2.490 | 2.490 | 2.270 | 2.280 | 719,503 | -0.16(-6.56%) |
Jan 26, 2022 | 2.590 | 2.590 | 2.430 | 2.440 | 497,251 | -0.08(-3.17%) |
Jan 25, 2022 | 2.600 | 2.625 | 2.450 | 2.520 | 596,718 | -0.14(-5.26%) |
Jan 24, 2022 | 2.520 | 2.690 | 2.465 | 2.660 | 638,088 | +0.05(+1.92%) |
Jan 21, 2022 | 2.610 | 2.660 | 2.511 | 2.610 | 527,704 | -0.03(-1.14%) |
Jan 20, 2022 | 2.760 | 2.780 | 2.640 | 2.640 | 493,608 | -0.08(-2.94%) |
Jan 19, 2022 | 2.720 | 2.805 | 2.650 | 2.720 | 558,898 | -0.02(-0.73%) |
Jan 18, 2022 | 2.720 | 2.760 | 2.660 | 2.740 | 651,463 | -0.02(-0.72%) |
Jan 14, 2022 | 2.760 | 0 | -0.06(-2.13%) | |||
Jan 13, 2022 | 2.790 | 2.845 | 2.695 | 2.820 | 361,462 | +0.03(+1.08%) |
Jan 12, 2022 | 2.660 | 2.820 | 2.660 | 2.790 | 394,151 | +0.13(+4.89%) |
Jan 11, 2022 | 2.670 | 2.735 | 2.640 | 2.660 | 810,731 | -0.04(-1.48%) |
Jan 10, 2022 | 2.700 | 2.740 | 2.560 | 2.700 | 584,775 | -0.03(-1.10%) |
Jan 07, 2022 | 2.750 | 2.800 | 2.700 | 2.730 | 395,153 | -0.04(-1.44%) |
Jan 06, 2022 | 2.970 | 3.000 | 2.730 | 2.770 | 1,372,551 | -0.14(-4.81%) |
Jan 05, 2022 | 2.780 | 3.230 | 2.710 | 2.910 | 3,524,652 | +0.11(+3.93%) |
Jan 04, 2022 | 2.810 | 2.900 | 2.720 | 2.800 | 587,772 | +0.00(+0.00%) |
Jan 03, 2022 | 2.720 | 2.980 | 2.640 | 2.800 | 1,385,938 | +0.08(+2.94%) |
Dec 31, 2021 | 2.750 | 2.779 | 2.620 | 2.720 | 589,395 | -0.07(-2.51%) |
Dec 30, 2021 | 2.770 | 2.910 | 2.757 | 2.790 | 742,916 | +0.01(+0.36%) |
Dec 29, 2021 | 2.600 | 2.810 | 2.480 | 2.780 | 792,083 | +0.16(+6.11%) |
Dec 28, 2021 | 2.550 | 2.740 | 2.530 | 2.620 | 894,705 | +0.08(+3.15%) |
Dec 27, 2021 | 2.300 | 2.540 | 2.280 | 2.540 | 806,946 | +0.26(+11.40%) |
Dec 23, 2021 | 2.280 | 2.360 | 2.275 | 2.280 | 761,733 | -0.05(-2.15%) |
Dec 22, 2021 | 2.310 | 2.360 | 2.260 | 2.330 | 730,748 | -0.02(-0.85%) |
Dec 21, 2021 | 2.330 | 2.460 | 2.320 | 2.350 | 907,449 | +0.10(+4.44%) |
Dec 20, 2021 | 2.370 | 2.380 | 2.240 | 2.250 | 760,294 | -0.17(-7.02%) |
Dec 17, 2021 | 2.480 | 2.490 | 2.350 | 2.420 | 1,356,612 | -0.08(-3.20%) |
Dec 16, 2021 | 2.450 | 2.640 | 2.400 | 2.500 | 1,075,188 | +0.06(+2.46%) |
Dec 15, 2021 | 2.470 | 2.525 | 2.370 | 2.440 | 1,745,545 | -0.02(-0.81%) |
Dec 14, 2021 | 2.600 | 2.660 | 2.455 | 2.460 | 1,841,764 | -0.17(-6.46%) |
Dec 13, 2021 | 2.800 | 2.800 | 2.580 | 2.630 | 1,115,381 | -0.18(-6.41%) |
Dec 10, 2021 | 2.810 | 2.870 | 2.757 | 2.810 | 694,713 | +0.02(+0.72%) |
Dec 09, 2021 | 2.840 | 2.975 | 2.710 | 2.790 | 1,055,402 | -0.05(-1.76%) |
Dec 08, 2021 | 2.540 | 2.880 | 2.420 | 2.840 | 1,267,405 | +0.29(+11.37%) |
Dec 07, 2021 | 2.480 | 2.670 | 2.460 | 2.550 | 1,533,623 | +0.14(+5.81%) |
Dec 06, 2021 | 2.480 | 2.575 | 2.180 | 2.410 | 1,466,581 | +0.00(+0.00%) |
Dec 03, 2021 | 2.500 | 2.600 | 2.380 | 2.410 | 838,815 | -0.12(-4.74%) |
Dec 02, 2021 | 2.400 | 2.650 | 2.400 | 2.530 | 1,366,506 | +0.16(+6.75%) |