Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.7600 | 0.7816 | 0.7000 | 0.7450 | 194,540 | -0.02(-2.93%) |
Nov 29, 2022 | 0.7650 | 0.8100 | 0.7600 | 0.7675 | 85,667 | -0.00(-0.36%) |
Nov 28, 2022 | 0.8000 | 0.8099 | 0.7625 | 0.7703 | 90,395 | -0.04(-5.14%) |
Nov 25, 2022 | 0.8452 | 0.8452 | 0.8000 | 0.8120 | 59,023 | -0.00(-0.04%) |
Nov 23, 2022 | 0.7800 | 0.8260 | 0.7800 | 0.8123 | 99,870 | +0.01(+1.56%) |
Nov 22, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.7998 | 95,763 | -0.01(-0.62%) |
Nov 21, 2022 | 0.8400 | 0.8400 | 0.7800 | 0.8048 | 87,710 | -0.01(-1.69%) |
Nov 18, 2022 | 0.8020 | 0.8353 | 0.8000 | 0.8186 | 108,877 | +0.02(+2.83%) |
Nov 17, 2022 | 0.8546 | 0.8699 | 0.7770 | 0.7961 | 310,788 | -0.09(-10.52%) |
Nov 16, 2022 | 0.8880 | 0.8996 | 0.8267 | 0.8897 | 172,294 | -0.01(-1.54%) |
Nov 15, 2022 | 0.8800 | 0.9100 | 0.8800 | 0.9036 | 194,357 | +0.04(+4.61%) |
Nov 14, 2022 | 0.9000 | 0.9168 | 0.8605 | 0.8638 | 143,478 | -0.02(-1.84%) |
Nov 11, 2022 | 0.8900 | 0.9200 | 0.8520 | 0.8800 | 280,062 | +0.04(+4.46%) |
Nov 10, 2022 | 0.8100 | 0.8600 | 0.8039 | 0.8424 | 198,785 | +0.03(+3.62%) |
Nov 09, 2022 | 0.8400 | 0.8500 | 0.7850 | 0.8130 | 277,661 | -0.10(-10.65%) |
Nov 08, 2022 | 0.8120 | 0.9152 | 0.8000 | 0.9099 | 430,513 | +0.01(+0.88%) |
Nov 07, 2022 | 0.9765 | 0.9780 | 0.8601 | 0.9020 | 315,306 | -0.01(-1.22%) |
Nov 04, 2022 | 0.9800 | 0.9981 | 0.9100 | 0.9131 | 721,074 | +0.01(+1.46%) |
Nov 03, 2022 | 0.8600 | 0.9000 | 0.8401 | 0.9000 | 218,209 | +0.04(+5.25%) |
Nov 02, 2022 | 0.9100 | 1.000 | 0.8101 | 0.8551 | 789,910 | -0.05(-6.02%) |
Nov 01, 2022 | 0.9900 | 1.000 | 0.8800 | 0.9099 | 1,283,029 | -0.20(-18.03%) |
Oct 31, 2022 | 1.160 | 1.270 | 0.8820 | 1.110 | 3,228,822 | -0.86(-43.65%) |
Oct 28, 2022 | 1.970 | 2.100 | 1.850 | 1.970 | 344,570 | +0.00(+0.00%) |
Oct 27, 2022 | 2.310 | 2.320 | 1.960 | 1.970 | 565,233 | -0.34(-14.72%) |
Oct 26, 2022 | 2.050 | 2.870 | 2.020 | 2.310 | 3,913,527 | +0.43(+22.87%) |
Oct 25, 2022 | 1.540 | 1.910 | 1.451 | 1.880 | 720,599 | +0.50(+36.23%) |
Oct 24, 2022 | 1.530 | 1.530 | 1.370 | 1.380 | 256,521 | -0.15(-9.80%) |
Oct 21, 2022 | 1.400 | 1.550 | 1.380 | 1.530 | 194,903 | +0.09(+6.25%) |
Oct 20, 2022 | 1.530 | 1.530 | 1.380 | 1.440 | 426,386 | -0.12(-7.70%) |
Oct 19, 2022 | 1.650 | 1.650 | 1.530 | 1.560 | 181,422 | -0.10(-6.02%) |
Oct 18, 2022 | 1.760 | 1.780 | 1.650 | 1.660 | 123,261 | -0.10(-5.68%) |
Oct 17, 2022 | 1.820 | 1.860 | 1.700 | 1.760 | 206,987 | -0.03(-1.68%) |
Oct 14, 2022 | 1.940 | 1.970 | 1.750 | 1.790 | 168,525 | -0.07(-3.76%) |
Oct 13, 2022 | 1.770 | 1.920 | 1.620 | 1.860 | 397,375 | -0.16(-7.92%) |
Oct 12, 2022 | 2.000 | 2.080 | 1.970 | 2.020 | 308,716 | -0.17(-7.76%) |
Oct 11, 2022 | 2.150 | 2.360 | 2.040 | 2.190 | 283,479 | -0.27(-10.98%) |
Oct 10, 2022 | 2.840 | 2.840 | 2.225 | 2.460 | 377,051 | -0.74(-23.13%) |
Oct 07, 2022 | 3.200 | 3.490 | 2.900 | 3.200 | 453,803 | -0.97(-23.26%) |
Oct 06, 2022 | 4.030 | 4.180 | 3.940 | 4.170 | 19,994 | +0.09(+2.21%) |
Oct 05, 2022 | 3.930 | 4.200 | 3.850 | 4.080 | 68,501 | +0.00(+0.00%) |
Oct 04, 2022 | 4.020 | 4.230 | 4.000 | 4.080 | 98,254 | +0.14(+3.55%) |
Oct 03, 2022 | 3.880 | 3.990 | 3.700 | 3.940 | 40,788 | +0.07(+1.81%) |
Sep 30, 2022 | 3.910 | 4.100 | 3.810 | 3.870 | 52,320 | -0.07(-1.78%) |
Sep 29, 2022 | 4.050 | 4.050 | 3.660 | 3.940 | 77,693 | -0.13(-3.19%) |
Sep 28, 2022 | 4.110 | 4.270 | 3.840 | 4.070 | 117,860 | +0.12(+3.04%) |
Sep 27, 2022 | 3.790 | 4.115 | 3.790 | 3.950 | 91,635 | +0.16(+4.22%) |
Sep 26, 2022 | 3.740 | 3.985 | 3.700 | 3.790 | 64,904 | -0.06(-1.56%) |
Sep 23, 2022 | 3.910 | 3.987 | 3.750 | 3.850 | 88,958 | -0.25(-6.10%) |
Sep 22, 2022 | 4.010 | 4.130 | 3.880 | 4.100 | 68,694 | +0.13(+3.27%) |
Sep 21, 2022 | 4.150 | 4.350 | 3.900 | 3.970 | 75,842 | -0.21(-5.02%) |
Sep 20, 2022 | 4.350 | 4.480 | 4.080 | 4.180 | 109,845 | -0.17(-3.91%) |
Sep 19, 2022 | 4.530 | 4.800 | 4.350 | 4.350 | 75,534 | -0.38(-8.03%) |
Sep 16, 2022 | 4.330 | 4.770 | 4.300 | 4.730 | 133,605 | +0.24(+5.35%) |
Sep 15, 2022 | 4.650 | 4.690 | 4.370 | 4.490 | 73,184 | -0.22(-4.67%) |
Sep 14, 2022 | 4.620 | 4.780 | 4.381 | 4.710 | 51,389 | +0.16(+3.52%) |
Sep 13, 2022 | 4.580 | 4.810 | 4.500 | 4.550 | 75,858 | -0.48(-9.54%) |
Sep 12, 2022 | 5.190 | 5.300 | 4.770 | 5.030 | 93,796 | +0.30(+6.34%) |
Sep 09, 2022 | 4.350 | 4.900 | 4.350 | 4.730 | 116,329 | +0.57(+13.70%) |
Sep 08, 2022 | 3.960 | 4.390 | 3.960 | 4.160 | 86,317 | +0.17(+4.26%) |
Sep 07, 2022 | 4.000 | 4.170 | 3.900 | 3.990 | 101,146 | -0.13(-3.16%) |
Sep 06, 2022 | 4.570 | 4.575 | 4.100 | 4.120 | 90,666 | -0.50(-10.82%) |
Sep 02, 2022 | 4.760 | 4.970 | 4.550 | 4.620 | 49,661 | +0.05(+1.09%) |
Sep 01, 2022 | 4.660 | 4.750 | 4.515 | 4.570 | 46,969 | -0.19(-3.99%) |
Aug 31, 2022 | 4.650 | 4.990 | 4.650 | 4.760 | 69,195 | +0.40(+9.17%) |
Aug 30, 2022 | 4.650 | 4.765 | 4.319 | 4.360 | 45,828 | -0.25(-5.42%) |
Aug 29, 2022 | 4.500 | 4.610 | 4.370 | 4.610 | 63,925 | +0.05(+1.10%) |
Aug 26, 2022 | 5.000 | 5.000 | 4.560 | 4.560 | 55,669 | -0.37(-7.51%) |
Aug 25, 2022 | 5.000 | 5.090 | 4.920 | 4.930 | 47,966 | -0.12(-2.28%) |
Aug 24, 2022 | 5.080 | 5.239 | 4.840 | 5.045 | 59,832 | +0.04(+0.70%) |
Aug 23, 2022 | 4.900 | 5.100 | 4.860 | 5.010 | 46,846 | +0.13(+2.66%) |
Aug 22, 2022 | 4.820 | 5.070 | 4.670 | 4.880 | 70,436 | -0.10(-2.01%) |
Aug 19, 2022 | 5.420 | 5.420 | 4.860 | 4.980 | 136,881 | -0.72(-12.63%) |
Aug 18, 2022 | 5.850 | 5.895 | 5.570 | 5.700 | 65,194 | -0.23(-3.88%) |
Aug 17, 2022 | 6.170 | 6.170 | 5.800 | 5.930 | 112,999 | -0.34(-5.42%) |
Aug 16, 2022 | 6.520 | 6.520 | 6.000 | 6.270 | 118,874 | -0.25(-3.83%) |
Aug 15, 2022 | 6.250 | 6.590 | 6.100 | 6.520 | 191,572 | +0.27(+4.32%) |
Aug 12, 2022 | 6.180 | 6.250 | 5.980 | 6.250 | 116,995 | +0.19(+3.14%) |
Aug 11, 2022 | 6.120 | 6.950 | 5.750 | 6.060 | 307,418 | +0.34(+5.94%) |
Aug 10, 2022 | 5.400 | 5.720 | 5.189 | 5.720 | 113,115 | +0.63(+12.38%) |
Aug 09, 2022 | 5.290 | 5.350 | 5.010 | 5.090 | 61,048 | -0.33(-6.09%) |
Aug 08, 2022 | 5.280 | 5.420 | 5.220 | 5.420 | 73,520 | +0.36(+7.11%) |
Aug 05, 2022 | 4.950 | 5.240 | 4.950 | 5.060 | 86,388 | +0.00(+0.00%) |
Aug 04, 2022 | 5.110 | 5.240 | 4.920 | 5.060 | 60,168 | -0.06(-1.17%) |
Aug 03, 2022 | 5.110 | 5.267 | 5.000 | 5.120 | 87,414 | +0.07(+1.39%) |
Aug 02, 2022 | 4.930 | 5.090 | 4.790 | 5.050 | 53,072 | +0.12(+2.43%) |
Aug 01, 2022 | 4.840 | 5.150 | 4.719 | 4.930 | 97,522 | +0.06(+1.23%) |
Jul 29, 2022 | 4.950 | 4.980 | 4.720 | 4.870 | 76,059 | +0.03(+0.62%) |
Jul 28, 2022 | 4.710 | 4.900 | 4.500 | 4.840 | 78,820 | +0.29(+6.37%) |
Jul 27, 2022 | 4.390 | 4.750 | 4.000 | 4.550 | 108,928 | +0.35(+8.33%) |
Jul 26, 2022 | 4.540 | 4.562 | 4.170 | 4.200 | 70,971 | -0.46(-9.87%) |
Jul 25, 2022 | 4.800 | 4.800 | 4.510 | 4.660 | 55,733 | -0.14(-2.92%) |
Jul 22, 2022 | 5.090 | 5.123 | 4.680 | 4.800 | 68,882 | -0.22(-4.38%) |
Jul 21, 2022 | 4.930 | 5.030 | 4.720 | 5.020 | 84,874 | +0.09(+1.83%) |
Jul 20, 2022 | 4.850 | 5.430 | 4.800 | 4.930 | 253,254 | +0.18(+3.90%) |
Jul 19, 2022 | 4.310 | 4.800 | 4.250 | 4.745 | 139,457 | +0.49(+11.38%) |
Jul 18, 2022 | 4.320 | 4.569 | 4.180 | 4.260 | 114,816 | +0.08(+1.91%) |
Jul 15, 2022 | 4.240 | 4.315 | 4.024 | 4.180 | 108,640 | +0.13(+3.21%) |
Jul 14, 2022 | 4.090 | 4.140 | 3.950 | 4.050 | 41,037 | -0.12(-2.88%) |
Jul 13, 2022 | 3.930 | 4.255 | 3.891 | 4.170 | 51,587 | +0.07(+1.71%) |
Jul 12, 2022 | 4.270 | 4.270 | 4.050 | 4.100 | 42,854 | -0.15(-3.53%) |
Jul 11, 2022 | 4.450 | 4.530 | 4.160 | 4.250 | 53,881 | -0.35(-7.61%) |
Jul 08, 2022 | 4.460 | 4.684 | 4.390 | 4.600 | 87,245 | +0.13(+2.91%) |
Jul 07, 2022 | 4.210 | 4.470 | 4.130 | 4.470 | 87,911 | +0.30(+7.19%) |
Jul 06, 2022 | 4.380 | 4.453 | 4.145 | 4.170 | 52,261 | -0.21(-4.79%) |
Jul 05, 2022 | 3.880 | 4.430 | 3.840 | 4.380 | 158,038 | +0.37(+9.23%) |
Jul 01, 2022 | 3.790 | 4.029 | 3.780 | 4.010 | 72,569 | +0.25(+6.65%) |
Jun 30, 2022 | 4.070 | 4.150 | 3.760 | 3.760 | 131,778 | -0.31(-7.62%) |
Jun 29, 2022 | 4.350 | 4.350 | 4.000 | 4.070 | 110,913 | -0.27(-6.22%) |
Jun 28, 2022 | 4.850 | 4.850 | 4.280 | 4.340 | 139,702 | -0.44(-9.21%) |
Jun 27, 2022 | 4.480 | 4.810 | 4.210 | 4.780 | 107,601 | +0.33(+7.42%) |
Jun 24, 2022 | 4.460 | 4.580 | 4.312 | 4.450 | 92,696 | +0.12(+2.77%) |
Jun 23, 2022 | 4.390 | 4.500 | 4.110 | 4.330 | 109,386 | +0.03(+0.70%) |
Jun 22, 2022 | 4.410 | 4.545 | 4.250 | 4.300 | 119,115 | -0.14(-3.15%) |
Jun 21, 2022 | 4.250 | 4.850 | 4.250 | 4.440 | 421,753 | +0.68(+18.09%) |
Jun 17, 2022 | 4.100 | 4.340 | 3.710 | 3.760 | 223,614 | -0.33(-8.07%) |
Jun 16, 2022 | 4.180 | 4.197 | 3.890 | 4.090 | 100,837 | -0.30(-6.83%) |
Jun 15, 2022 | 4.320 | 4.640 | 3.830 | 4.390 | 184,518 | +0.18(+4.28%) |
Jun 14, 2022 | 4.480 | 4.580 | 4.210 | 4.210 | 176,729 | -0.54(-11.37%) |
Jun 13, 2022 | 4.740 | 5.120 | 4.570 | 4.750 | 227,990 | -0.98(-17.10%) |
Jun 10, 2022 | 5.870 | 5.903 | 5.600 | 5.730 | 77,394 | -0.29(-4.82%) |
Jun 09, 2022 | 6.140 | 6.140 | 5.920 | 6.020 | 56,229 | -0.18(-2.90%) |
Jun 08, 2022 | 6.030 | 6.290 | 5.960 | 6.200 | 48,942 | +0.11(+1.81%) |
Jun 07, 2022 | 6.110 | 6.340 | 5.958 | 6.090 | 99,765 | -0.28(-4.40%) |
Jun 06, 2022 | 6.240 | 6.500 | 6.150 | 6.370 | 78,692 | -0.10(-1.55%) |
Jun 03, 2022 | 6.440 | 6.500 | 6.128 | 6.470 | 64,972 | +0.02(+0.31%) |
Jun 02, 2022 | 6.230 | 6.662 | 6.116 | 6.450 | 52,783 | +0.17(+2.71%) |
Jun 01, 2022 | 6.540 | 6.600 | 6.100 | 6.280 | 84,571 | -0.18(-2.79%) |
May 31, 2022 | 6.370 | 6.616 | 6.240 | 6.460 | 65,147 | +0.26(+4.19%) |
May 27, 2022 | 6.000 | 6.250 | 5.880 | 6.200 | 133,253 | +0.34(+5.80%) |
May 26, 2022 | 5.750 | 6.000 | 5.619 | 5.860 | 78,513 | -0.01(-0.17%) |
May 25, 2022 | 5.800 | 5.905 | 5.580 | 5.870 | 93,204 | +0.26(+4.63%) |
May 24, 2022 | 5.920 | 5.920 | 5.560 | 5.610 | 65,139 | -0.46(-7.58%) |
May 23, 2022 | 5.900 | 6.180 | 5.900 | 6.070 | 72,455 | +0.27(+4.66%) |
May 20, 2022 | 6.830 | 6.830 | 5.710 | 5.800 | 93,976 | -0.63(-9.80%) |
May 19, 2022 | 6.290 | 6.800 | 6.150 | 6.430 | 204,825 | +0.29(+4.72%) |
May 18, 2022 | 6.250 | 6.407 | 5.967 | 6.140 | 95,153 | -0.25(-3.91%) |
May 17, 2022 | 6.070 | 6.620 | 6.050 | 6.390 | 151,481 | +0.64(+11.13%) |
May 16, 2022 | 6.000 | 6.100 | 5.750 | 5.750 | 101,089 | -0.27(-4.49%) |
May 13, 2022 | 5.760 | 6.220 | 5.760 | 6.020 | 109,862 | +0.38(+6.74%) |
May 12, 2022 | 5.660 | 5.990 | 5.390 | 5.640 | 214,180 | -0.39(-6.47%) |
May 11, 2022 | 6.300 | 6.878 | 5.770 | 6.030 | 253,233 | -0.58(-8.77%) |
May 10, 2022 | 7.020 | 7.240 | 6.430 | 6.610 | 134,419 | +0.18(+2.80%) |
May 09, 2022 | 6.950 | 6.950 | 6.250 | 6.430 | 209,012 | -1.11(-14.72%) |
May 06, 2022 | 7.600 | 7.790 | 7.150 | 7.540 | 123,063 | -0.15(-1.95%) |
May 05, 2022 | 8.250 | 8.276 | 7.460 | 7.690 | 76,930 | -0.62(-7.46%) |
May 04, 2022 | 7.670 | 8.360 | 7.670 | 8.310 | 154,546 | +0.35(+4.40%) |
May 03, 2022 | 8.010 | 8.110 | 7.750 | 7.960 | 146,222 | -0.09(-1.12%) |
May 02, 2022 | 7.700 | 8.130 | 7.500 | 8.050 | 80,175 | +0.22(+2.81%) |
Apr 29, 2022 | 8.150 | 8.440 | 7.760 | 7.830 | 86,713 | -0.46(-5.55%) |
Apr 28, 2022 | 8.200 | 8.459 | 7.720 | 8.290 | 199,834 | +0.80(+10.68%) |
Apr 27, 2022 | 7.900 | 7.900 | 7.480 | 7.490 | 125,889 | +0.13(+1.77%) |
Apr 26, 2022 | 7.810 | 7.810 | 7.330 | 7.360 | 110,388 | -0.52(-6.60%) |
Apr 25, 2022 | 8.200 | 8.450 | 7.600 | 7.880 | 198,712 | -0.62(-7.29%) |
Apr 22, 2022 | 8.480 | 8.710 | 8.310 | 8.500 | 94,920 | +0.20(+2.41%) |
Apr 21, 2022 | 8.810 | 8.930 | 8.200 | 8.300 | 93,798 | -0.33(-3.82%) |
Apr 20, 2022 | 8.910 | 9.020 | 8.540 | 8.630 | 96,818 | -0.19(-2.15%) |
Apr 19, 2022 | 8.500 | 9.030 | 8.500 | 8.820 | 167,919 | +0.38(+4.50%) |
Apr 18, 2022 | 8.660 | 8.690 | 8.250 | 8.440 | 139,697 | -0.22(-2.54%) |
Apr 14, 2022 | 8.950 | 8.950 | 8.540 | 8.660 | 127,048 | -0.19(-2.15%) |
Apr 13, 2022 | 8.530 | 9.100 | 8.530 | 8.850 | 116,938 | +0.31(+3.63%) |
Apr 12, 2022 | 8.980 | 9.150 | 8.510 | 8.540 | 67,815 | -0.26(-2.95%) |
Apr 11, 2022 | 8.900 | 9.140 | 8.750 | 8.800 | 64,692 | -0.27(-2.98%) |
Apr 08, 2022 | 9.040 | 9.350 | 9.000 | 9.070 | 64,649 | -0.05(-0.55%) |
Apr 07, 2022 | 9.310 | 9.358 | 8.740 | 9.120 | 68,329 | +0.01(+0.11%) |
Apr 06, 2022 | 9.610 | 9.650 | 8.980 | 9.110 | 102,965 | -0.73(-7.42%) |
Apr 05, 2022 | 10.09 | 10.09 | 9.550 | 9.840 | 86,984 | -0.08(-0.81%) |
Apr 04, 2022 | 10.00 | 10.12 | 9.760 | 9.920 | 85,970 | -0.01(-0.10%) |
Apr 01, 2022 | 9.830 | 10.12 | 9.670 | 9.930 | 106,082 | +0.07(+0.71%) |
Mar 31, 2022 | 9.870 | 10.09 | 9.620 | 9.860 | 117,872 | +0.12(+1.23%) |
Mar 30, 2022 | 10.25 | 10.25 | 9.575 | 9.740 | 197,181 | -0.67(-6.44%) |
Mar 29, 2022 | 10.22 | 10.41 | 9.900 | 10.41 | 100,502 | +0.35(+3.48%) |
Mar 28, 2022 | 10.02 | 10.75 | 9.930 | 10.06 | 223,694 | +0.14(+1.41%) |
Mar 25, 2022 | 9.980 | 10.02 | 9.565 | 9.920 | 88,659 | +0.07(+0.71%) |
Mar 24, 2022 | 9.370 | 10.10 | 9.250 | 9.850 | 188,090 | +0.48(+5.12%) |
Mar 23, 2022 | 9.230 | 9.440 | 8.860 | 9.370 | 104,346 | +0.11(+1.19%) |
Mar 22, 2022 | 9.280 | 9.510 | 9.066 | 9.260 | 146,335 | +0.34(+3.81%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.610 | 8.920 | 183,315 | -0.48(-5.11%) |
Mar 18, 2022 | 8.500 | 9.720 | 8.210 | 9.400 | 339,406 | +0.86(+10.07%) |
Mar 17, 2022 | 8.450 | 8.770 | 8.310 | 8.540 | 101,954 | +0.21(+2.52%) |
Mar 16, 2022 | 8.010 | 8.500 | 7.910 | 8.330 | 184,833 | +0.98(+13.33%) |
Mar 15, 2022 | 7.720 | 8.145 | 7.250 | 7.350 | 202,672 | -0.25(-3.29%) |
Mar 14, 2022 | 8.100 | 8.300 | 7.590 | 7.600 | 101,178 | -0.54(-6.63%) |
Mar 11, 2022 | 8.710 | 8.710 | 8.130 | 8.140 | 58,086 | -0.37(-4.35%) |
Mar 10, 2022 | 8.510 | 8.670 | 8.220 | 8.510 | 145,266 | -0.39(-4.38%) |
Mar 09, 2022 | 8.230 | 9.060 | 8.230 | 8.900 | 194,846 | +1.18(+15.28%) |
Mar 08, 2022 | 7.610 | 8.230 | 7.440 | 7.720 | 188,059 | +0.05(+0.65%) |
Mar 07, 2022 | 8.060 | 8.209 | 7.600 | 7.670 | 166,076 | -0.34(-4.24%) |
Mar 04, 2022 | 8.080 | 8.520 | 7.920 | 8.010 | 346,284 | -0.20(-2.44%) |
Mar 03, 2022 | 9.390 | 9.390 | 8.120 | 8.210 | 428,254 | -1.08(-11.63%) |
Mar 02, 2022 | 9.460 | 9.720 | 9.290 | 9.290 | 161,896 | -0.11(-1.17%) |
Mar 01, 2022 | 9.770 | 10.03 | 9.030 | 9.400 | 227,756 | +0.26(+2.84%) |
Feb 28, 2022 | 8.500 | 9.500 | 8.500 | 9.140 | 225,563 | +0.47(+5.42%) |
Feb 25, 2022 | 9.310 | 9.230 | 8.640 | 8.670 | 176,734 | -0.20(-2.25%) |
Feb 24, 2022 | 7.540 | 8.910 | 7.510 | 8.870 | 257,385 | +0.53(+6.35%) |
Feb 23, 2022 | 8.950 | 9.180 | 8.300 | 8.340 | 129,362 | -0.48(-5.44%) |
Feb 22, 2022 | 8.940 | 9.098 | 8.600 | 8.820 | 191,921 | -0.27(-2.97%) |
Feb 18, 2022 | 9.090 | 0 | -0.85(-8.55%) | |||
Feb 17, 2022 | 10.18 | 10.35 | 9.710 | 9.940 | 101,720 | -0.44(-4.24%) |
Feb 16, 2022 | 10.31 | 10.50 | 10.03 | 10.38 | 161,455 | +0.03(+0.29%) |
Feb 15, 2022 | 9.760 | 10.39 | 9.760 | 10.35 | 210,697 | +0.97(+10.34%) |
Feb 14, 2022 | 9.730 | 10.03 | 9.319 | 9.380 | 186,565 | -0.15(-1.57%) |
Feb 11, 2022 | 10.65 | 10.99 | 9.530 | 9.530 | 216,872 | -1.10(-10.35%) |
Feb 10, 2022 | 10.82 | 11.40 | 10.45 | 10.63 | 269,783 | -0.60(-5.34%) |
Feb 09, 2022 | 10.55 | 11.26 | 10.55 | 11.23 | 233,707 | +0.28(+2.56%) |
Feb 08, 2022 | 10.20 | 10.99 | 10.01 | 10.95 | 156,481 | +0.27(+2.53%) |
Feb 07, 2022 | 10.72 | 11.18 | 10.46 | 10.68 | 255,784 | +0.28(+2.69%) |
Feb 04, 2022 | 9.890 | 10.73 | 9.650 | 10.40 | 203,681 | +0.77(+8.00%) |
Feb 03, 2022 | 9.450 | 9.990 | 9.630 | 152,385 | +0.13(+1.37%) | |
Feb 02, 2022 | 10.37 | 10.37 | 9.450 | 9.500 | 159,866 | -0.87(-8.39%) |
Feb 01, 2022 | 10.35 | 10.54 | 9.900 | 10.37 | 108,160 | +0.20(+1.97%) |
Jan 31, 2022 | 9.340 | 10.17 | 158,700 | +0.81(+8.65%) | ||
Jan 28, 2022 | 8.890 | 9.651 | 8.660 | 9.360 | 249,657 | +0.12(+1.30%) |
Jan 27, 2022 | 9.890 | 9.900 | 8.870 | 9.240 | 146,996 | -0.72(-7.23%) |
Jan 26, 2022 | 10.20 | 10.65 | 9.720 | 9.960 | 240,206 | +0.33(+3.43%) |
Jan 25, 2022 | 9.180 | 9.980 | 9.000 | 9.630 | 221,993 | +0.37(+4.00%) |
Jan 24, 2022 | 8.010 | 9.310 | 7.900 | 9.260 | 626,497 | -0.37(-3.84%) |
Jan 21, 2022 | 10.22 | 10.46 | 9.608 | 9.630 | 533,000 | -1.56(-13.94%) |
Jan 20, 2022 | 10.97 | 11.65 | 10.97 | 11.19 | 220,503 | +0.33(+3.04%) |
Jan 19, 2022 | 10.83 | 11.26 | 10.75 | 10.86 | 244,609 | +0.15(+1.40%) |
Jan 18, 2022 | 10.70 | 11.06 | 10.64 | 10.71 | 228,345 | -0.26(-2.37%) |
Jan 14, 2022 | 10.97 | 0 | -0.13(-1.17%) | |||
Jan 13, 2022 | 11.95 | 12.10 | 11.05 | 11.10 | 166,116 | -0.80(-6.72%) |
Jan 12, 2022 | 12.15 | 12.50 | 11.63 | 11.90 | 218,211 | +0.19(+1.62%) |
Jan 11, 2022 | 11.27 | 12.04 | 11.00 | 11.71 | 213,920 | +0.54(+4.83%) |
Jan 10, 2022 | 10.83 | 11.40 | 10.44 | 11.17 | 291,187 | -0.04(-0.36%) |
Jan 07, 2022 | 11.20 | 11.69 | 10.95 | 11.21 | 290,793 | +0.29(+2.66%) |
Jan 06, 2022 | 11.35 | 11.68 | 10.80 | 10.92 | 567,265 | -0.49(-4.29%) |
Jan 05, 2022 | 12.60 | 12.60 | 11.30 | 11.41 | 373,502 | -1.04(-8.35%) |
Jan 04, 2022 | 12.62 | 13.14 | 12.25 | 12.45 | 317,254 | -0.25(-1.97%) |
Jan 03, 2022 | 12.20 | 12.80 | 12.01 | 12.70 | 194,841 | +0.54(+4.44%) |
Dec 31, 2021 | 12.91 | 12.93 | 12.03 | 12.16 | 266,711 | -0.56(-4.40%) |
Dec 30, 2021 | 12.82 | 13.18 | 12.60 | 12.72 | 303,165 | -0.10(-0.78%) |
Dec 29, 2021 | 13.06 | 13.26 | 12.79 | 12.82 | 250,846 | -0.51(-3.83%) |
Dec 28, 2021 | 14.04 | 14.25 | 13.06 | 13.33 | 317,092 | -1.40(-9.50%) |
Dec 27, 2021 | 14.25 | 14.80 | 13.95 | 14.73 | 324,475 | +0.79(+5.67%) |
Dec 23, 2021 | 12.96 | 14.12 | 12.75 | 13.94 | 637,268 | +1.02(+7.89%) |
Dec 22, 2021 | 12.40 | 13.13 | 12.35 | 12.92 | 370,407 | +0.57(+4.62%) |
Dec 21, 2021 | 12.40 | 12.50 | 11.73 | 12.35 | 329,176 | +0.97(+8.52%) |
Dec 20, 2021 | 11.50 | 12.00 | 11.34 | 11.38 | 618,312 | -1.59(-12.26%) |
Dec 17, 2021 | 12.00 | 13.46 | 11.60 | 12.97 | 794,038 | +0.58(+4.68%) |
Dec 16, 2021 | 13.00 | 13.15 | 12.10 | 12.39 | 280,321 | -0.67(-5.13%) |
Dec 15, 2021 | 12.70 | 13.11 | 11.95 | 13.06 | 348,491 | +0.36(+2.83%) |
Dec 14, 2021 | 12.61 | 13.55 | 12.17 | 12.70 | 360,127 | +0.45(+3.67%) |
Dec 13, 2021 | 13.23 | 13.23 | 12.03 | 12.25 | 496,327 | -0.94(-7.13%) |
Dec 10, 2021 | 14.13 | 14.37 | 13.05 | 13.19 | 316,741 | -0.05(-0.38%) |
Dec 09, 2021 | 14.05 | 14.45 | 13.17 | 13.24 | 446,232 | -1.48(-10.05%) |
Dec 08, 2021 | 14.37 | 14.72 | 13.78 | 14.72 | 396,239 | +0.21(+1.45%) |
Dec 07, 2021 | 14.91 | 14.93 | 14.30 | 14.51 | 455,300 | +0.99(+7.32%) |
Dec 06, 2021 | 14.19 | 14.22 | 12.53 | 13.52 | 1,355,995 | -1.80(-11.75%) |
Dec 03, 2021 | 16.80 | 16.97 | 14.93 | 15.32 | 589,058 | -1.08(-6.59%) |
Dec 02, 2021 | 17.23 | 17.40 | 15.82 | 16.40 | 784,745 | -0.92(-5.31%) |