Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.880 | 4.480 | 3.880 | 4.480 | 948,361 | +0.60(+15.46%) |
Nov 29, 2022 | 3.640 | 3.900 | 3.470 | 3.880 | 337,928 | +0.33(+9.30%) |
Nov 28, 2022 | 3.480 | 3.880 | 3.440 | 3.550 | 478,809 | +0.07(+2.01%) |
Nov 25, 2022 | 3.500 | 3.550 | 3.320 | 3.480 | 112,386 | -0.05(-1.42%) |
Nov 23, 2022 | 3.590 | 3.680 | 3.320 | 3.530 | 311,146 | -0.06(-1.67%) |
Nov 22, 2022 | 3.330 | 3.660 | 3.220 | 3.590 | 724,643 | +0.24(+7.16%) |
Nov 21, 2022 | 3.890 | 3.940 | 3.220 | 3.350 | 1,388,696 | -0.54(-13.88%) |
Nov 18, 2022 | 3.610 | 3.990 | 3.470 | 3.890 | 831,591 | +0.31(+8.66%) |
Nov 17, 2022 | 3.670 | 3.770 | 3.460 | 3.580 | 1,050,949 | -0.20(-5.29%) |
Nov 16, 2022 | 3.650 | 3.930 | 3.340 | 3.780 | 1,879,051 | +0.21(+5.88%) |
Nov 15, 2022 | 3.150 | 3.580 | 2.910 | 3.570 | 1,435,629 | +0.46(+14.79%) |
Nov 14, 2022 | 2.370 | 3.120 | 2.340 | 3.110 | 2,292,732 | +0.73(+30.67%) |
Nov 11, 2022 | 2.010 | 2.440 | 2.000 | 2.380 | 831,714 | +0.35(+17.24%) |
Nov 10, 2022 | 2.030 | 2.080 | 1.950 | 2.030 | 704,178 | +0.09(+4.64%) |
Nov 09, 2022 | 2.070 | 2.140 | 1.900 | 1.940 | 538,187 | -0.22(-10.19%) |
Nov 08, 2022 | 2.150 | 2.198 | 2.050 | 2.160 | 460,238 | -0.02(-0.92%) |
Nov 07, 2022 | 2.210 | 2.216 | 2.010 | 2.180 | 361,034 | -0.07(-3.11%) |
Nov 04, 2022 | 2.400 | 2.440 | 2.130 | 2.250 | 707,089 | -0.12(-5.06%) |
Nov 03, 2022 | 2.000 | 2.420 | 1.940 | 2.370 | 1,492,406 | +0.39(+19.70%) |
Nov 02, 2022 | 2.140 | 2.180 | 1.810 | 1.980 | 1,109,858 | -0.08(-3.88%) |
Nov 01, 2022 | 1.740 | 2.200 | 1.710 | 2.060 | 1,937,639 | +0.37(+21.89%) |
Oct 31, 2022 | 1.680 | 1.760 | 1.620 | 1.690 | 306,942 | -0.02(-1.17%) |
Oct 28, 2022 | 1.640 | 1.810 | 1.550 | 1.710 | 1,034,037 | +0.07(+4.27%) |
Oct 27, 2022 | 1.730 | 1.740 | 1.560 | 1.640 | 826,035 | -0.07(-4.09%) |
Oct 26, 2022 | 1.810 | 1.840 | 1.680 | 1.710 | 878,462 | -0.07(-4.20%) |
Oct 25, 2022 | 1.730 | 1.930 | 1.670 | 1.785 | 2,182,916 | +0.05(+3.18%) |
Oct 24, 2022 | 1.820 | 1.900 | 1.602 | 1.730 | 1,619,039 | -0.07(-3.89%) |
Oct 21, 2022 | 1.770 | 2.100 | 1.630 | 1.800 | 7,268,303 | -0.16(-8.16%) |
Oct 20, 2022 | 1.250 | 2.040 | 1.180 | 1.960 | 12,946,105 | +0.66(+50.77%) |
Oct 19, 2022 | 1.060 | 1.340 | 1.060 | 1.300 | 10,584,101 | +0.31(+31.13%) |
Oct 18, 2022 | 0.9315 | 1.020 | 0.9300 | 0.9914 | 1,775,210 | +0.06(+6.89%) |
Oct 17, 2022 | 0.8850 | 0.9390 | 0.8501 | 0.9275 | 1,042,897 | +0.08(+9.09%) |
Oct 14, 2022 | 0.7600 | 0.8790 | 0.7420 | 0.8502 | 977,186 | +0.09(+12.43%) |
Oct 13, 2022 | 0.7400 | 0.7700 | 0.7216 | 0.7562 | 471,422 | -0.00(-0.49%) |
Oct 12, 2022 | 0.7100 | 0.7941 | 0.7100 | 0.7599 | 637,574 | +0.06(+8.25%) |
Oct 11, 2022 | 0.7190 | 0.7600 | 0.7010 | 0.7020 | 794,643 | -0.01(-1.80%) |
Oct 10, 2022 | 0.7000 | 0.7200 | 0.6800 | 0.7149 | 147,609 | +0.02(+3.61%) |
Oct 07, 2022 | 0.6800 | 0.7207 | 0.6800 | 0.6900 | 229,885 | -0.03(-4.26%) |
Oct 06, 2022 | 0.7400 | 0.7400 | 0.6961 | 0.7207 | 149,025 | -0.01(-1.48%) |
Oct 05, 2022 | 0.7500 | 0.7500 | 0.6705 | 0.7315 | 265,615 | -0.01(-2.00%) |
Oct 04, 2022 | 0.6400 | 0.7600 | 0.6400 | 0.7464 | 942,137 | +0.10(+16.24%) |
Oct 03, 2022 | 0.6600 | 0.6750 | 0.6350 | 0.6421 | 402,477 | -0.01(-1.23%) |
Sep 30, 2022 | 0.6667 | 0.6749 | 0.6370 | 0.6501 | 282,666 | +0.02(+3.19%) |
Sep 29, 2022 | 0.6800 | 0.6850 | 0.6100 | 0.6300 | 308,035 | -0.02(-3.33%) |
Sep 28, 2022 | 0.6124 | 0.6799 | 0.6300 | 0.6517 | 386,454 | +0.01(+1.32%) |
Sep 27, 2022 | 0.6300 | 0.6790 | 0.6211 | 0.6432 | 259,015 | +0.01(+1.92%) |
Sep 26, 2022 | 0.6440 | 0.6671 | 0.6140 | 0.6311 | 415,503 | +0.00(+0.30%) |
Sep 23, 2022 | 0.6300 | 0.6800 | 0.5900 | 0.6292 | 676,437 | -0.00(-0.11%) |
Sep 22, 2022 | 0.6712 | 0.7048 | 0.6200 | 0.6299 | 702,283 | -0.04(-6.26%) |
Sep 21, 2022 | 0.7300 | 0.7300 | 0.6512 | 0.6720 | 1,156,238 | -0.06(-8.56%) |
Sep 20, 2022 | 0.8100 | 0.8200 | 0.7200 | 0.7349 | 778,774 | -0.05(-6.49%) |
Sep 19, 2022 | 0.8200 | 0.8300 | 0.7680 | 0.7859 | 589,307 | -0.02(-3.06%) |
Sep 16, 2022 | 0.8797 | 0.8797 | 0.8100 | 0.8107 | 868,840 | -0.07(-7.85%) |
Sep 15, 2022 | 0.8900 | 0.9190 | 0.8701 | 0.8798 | 382,834 | +0.01(+0.63%) |
Sep 14, 2022 | 0.9110 | 0.9500 | 0.8730 | 0.8743 | 474,892 | -0.04(-4.08%) |
Sep 13, 2022 | 0.8900 | 0.9250 | 0.8603 | 0.9115 | 539,753 | +0.04(+4.52%) |
Sep 12, 2022 | 0.8900 | 0.9325 | 0.8000 | 0.8721 | 2,045,209 | -0.07(-7.50%) |
Sep 09, 2022 | 1.000 | 1.000 | 0.9300 | 0.9428 | 891,227 | -0.03(-2.80%) |
Sep 08, 2022 | 1.000 | 1.010 | 0.9600 | 0.9700 | 1,018,247 | -0.04(-3.96%) |
Sep 07, 2022 | 0.9800 | 1.020 | 0.9810 | 1.010 | 652,992 | +0.02(+2.08%) |
Sep 06, 2022 | 1.030 | 1.030 | 0.9570 | 0.9894 | 454,753 | -0.01(-1.05%) |
Sep 02, 2022 | 1.020 | 1.040 | 0.9500 | 0.9999 | 769,461 | -0.01(-1.00%) |
Sep 01, 2022 | 0.9600 | 1.020 | 0.9005 | 1.010 | 1,133,501 | +0.06(+5.77%) |
Aug 31, 2022 | 1.010 | 1.060 | 0.9500 | 0.9549 | 1,209,239 | -0.04(-3.55%) |
Aug 30, 2022 | 1.200 | 1.250 | 0.9521 | 0.9900 | 3,558,762 | -0.26(-21.12%) |
Aug 29, 2022 | 1.890 | 2.100 | 1.100 | 1.255 | 7,325,759 | -0.65(-33.95%) |
Aug 26, 2022 | 1.880 | 2.020 | 1.810 | 1.900 | 1,188,845 | -0.15(-7.32%) |
Aug 25, 2022 | 1.850 | 2.070 | 1.720 | 2.050 | 2,051,160 | +0.19(+10.22%) |
Aug 24, 2022 | 1.910 | 2.110 | 1.760 | 1.860 | 2,612,865 | -0.04(-2.11%) |
Aug 23, 2022 | 1.620 | 2.000 | 1.610 | 1.900 | 4,398,478 | +0.23(+13.77%) |
Aug 22, 2022 | 1.380 | 2.140 | 1.380 | 1.670 | 39,051,288 | +0.34(+25.56%) |
Aug 19, 2022 | 1.370 | 1.410 | 1.320 | 1.330 | 274,925 | -0.09(-6.34%) |
Aug 18, 2022 | 1.360 | 1.470 | 1.300 | 1.420 | 284,284 | +0.06(+4.41%) |
Aug 17, 2022 | 1.500 | 1.500 | 1.350 | 1.360 | 270,793 | -0.14(-9.33%) |
Aug 16, 2022 | 1.490 | 1.560 | 1.440 | 1.500 | 218,804 | -0.03(-1.96%) |
Aug 15, 2022 | 1.540 | 1.600 | 1.477 | 1.530 | 211,330 | +0.00(+0.00%) |
Aug 12, 2022 | 1.490 | 1.560 | 1.455 | 1.530 | 292,096 | +0.08(+5.52%) |
Aug 11, 2022 | 1.360 | 1.487 | 1.360 | 1.450 | 517,290 | +0.17(+13.28%) |
Aug 10, 2022 | 1.160 | 1.280 | 1.160 | 1.280 | 1,504,359 | +0.12(+10.34%) |
Aug 09, 2022 | 1.280 | 1.290 | 1.150 | 1.160 | 174,639 | -0.09(-7.20%) |
Aug 08, 2022 | 1.350 | 1.383 | 1.210 | 1.250 | 163,947 | -0.08(-6.02%) |
Aug 05, 2022 | 1.290 | 1.370 | 1.270 | 1.330 | 203,128 | +0.04(+3.10%) |
Aug 04, 2022 | 1.260 | 1.300 | 1.250 | 1.290 | 523,674 | +0.05(+4.03%) |
Aug 03, 2022 | 1.290 | 1.300 | 1.210 | 1.240 | 178,059 | +0.00(+0.00%) |
Aug 02, 2022 | 1.140 | 1.270 | 1.120 | 1.240 | 1,059,892 | +0.09(+7.83%) |
Aug 01, 2022 | 1.210 | 1.380 | 1.120 | 1.150 | 517,677 | -0.03(-2.54%) |
Jul 29, 2022 | 1.140 | 1.210 | 1.070 | 1.180 | 184,693 | +0.01(+0.85%) |
Jul 28, 2022 | 1.220 | 1.330 | 1.150 | 1.170 | 366,579 | -0.08(-6.40%) |
Jul 27, 2022 | 1.360 | 1.370 | 1.200 | 1.250 | 185,396 | -0.10(-7.41%) |
Jul 26, 2022 | 1.330 | 1.390 | 1.280 | 1.350 | 117,122 | +0.03(+2.27%) |
Jul 25, 2022 | 1.370 | 1.415 | 1.290 | 1.320 | 186,944 | -0.09(-6.38%) |
Jul 22, 2022 | 1.540 | 1.540 | 1.340 | 1.410 | 156,842 | -0.09(-6.00%) |
Jul 21, 2022 | 1.450 | 1.540 | 1.420 | 1.500 | 263,983 | -0.02(-1.32%) |
Jul 20, 2022 | 1.560 | 1.570 | 1.510 | 1.520 | 93,297 | +0.02(+1.33%) |
Jul 19, 2022 | 1.440 | 1.540 | 1.431 | 1.500 | 32,553 | +0.06(+4.17%) |
Jul 18, 2022 | 1.610 | 1.610 | 1.420 | 1.440 | 85,241 | -0.11(-7.10%) |
Jul 15, 2022 | 1.500 | 1.550 | 1.445 | 1.550 | 54,629 | +0.05(+3.33%) |
Jul 14, 2022 | 1.560 | 1.560 | 1.450 | 1.500 | 79,590 | +0.02(+1.35%) |
Jul 13, 2022 | 1.350 | 1.480 | 1.340 | 1.480 | 135,042 | +0.15(+11.28%) |
Jul 12, 2022 | 1.430 | 1.459 | 1.320 | 1.330 | 175,962 | -0.12(-8.28%) |
Jul 11, 2022 | 1.610 | 1.614 | 1.400 | 1.450 | 283,054 | -0.16(-9.94%) |
Jul 08, 2022 | 1.530 | 1.700 | 1.460 | 1.610 | 322,982 | +0.17(+11.81%) |
Jul 07, 2022 | 1.290 | 1.480 | 1.290 | 1.440 | 179,589 | +0.16(+12.50%) |
Jul 06, 2022 | 1.140 | 1.300 | 1.140 | 1.280 | 227,408 | +0.13(+11.30%) |
Jul 05, 2022 | 1.090 | 1.220 | 1.050 | 1.150 | 270,243 | +0.09(+8.49%) |
Jul 01, 2022 | 1.050 | 1.100 | 1.030 | 1.060 | 172,115 | +0.00(+0.00%) |
Jun 30, 2022 | 1.020 | 1.060 | 1.000 | 1.060 | 81,711 | +0.02(+1.44%) |
Jun 29, 2022 | 1.050 | 1.060 | 1.010 | 1.045 | 105,408 | +0.00(+0.48%) |
Jun 28, 2022 | 1.020 | 1.080 | 1.020 | 1.040 | 161,462 | +0.01(+0.97%) |
Jun 27, 2022 | 1.010 | 1.030 | 1.000 | 1.030 | 111,980 | +0.02(+1.98%) |
Jun 24, 2022 | 1.090 | 1.150 | 0.9925 | 1.010 | 230,065 | -0.05(-4.72%) |
Jun 23, 2022 | 1.010 | 1.070 | 1.010 | 1.060 | 225,240 | +0.04(+3.92%) |
Jun 22, 2022 | 0.9800 | 1.110 | 0.9800 | 1.020 | 130,564 | -0.01(-0.97%) |
Jun 21, 2022 | 1.040 | 1.100 | 1.030 | 1.030 | 203,814 | +0.00(+0.00%) |
Jun 17, 2022 | 1.040 | 1.190 | 1.020 | 1.030 | 106,439 | +0.00(+0.00%) |
Jun 16, 2022 | 0.9800 | 1.090 | 0.9800 | 1.030 | 144,375 | +0.03(+3.00%) |
Jun 15, 2022 | 1.000 | 1.115 | 0.9000 | 1.000 | 654,143 | +0.01(+1.00%) |
Jun 14, 2022 | 1.070 | 1.070 | 0.9865 | 0.9901 | 136,847 | -0.08(-7.47%) |
Jun 13, 2022 | 1.160 | 1.179 | 1.040 | 1.070 | 162,061 | -0.12(-10.08%) |
Jun 10, 2022 | 1.250 | 1.290 | 1.149 | 1.190 | 268,254 | -0.10(-7.75%) |
Jun 09, 2022 | 1.290 | 1.340 | 1.250 | 1.290 | 31,135 | -0.03(-2.27%) |
Jun 08, 2022 | 1.250 | 1.322 | 1.250 | 1.320 | 79,671 | +0.06(+4.76%) |
Jun 07, 2022 | 1.200 | 1.290 | 1.150 | 1.260 | 179,381 | +0.13(+11.50%) |
Jun 06, 2022 | 1.270 | 1.310 | 1.100 | 1.130 | 200,586 | -0.14(-11.02%) |
Jun 03, 2022 | 1.250 | 1.290 | 1.230 | 1.270 | 60,701 | +0.02(+1.60%) |
Jun 02, 2022 | 1.250 | 1.270 | 1.200 | 1.250 | 94,122 | -0.03(-2.34%) |
Jun 01, 2022 | 1.280 | 1.360 | 1.260 | 1.280 | 43,104 | +0.00(+0.00%) |
May 31, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 68,938 | -0.05(-3.76%) |
May 27, 2022 | 1.260 | 1.350 | 1.210 | 1.330 | 79,587 | +0.07(+5.56%) |
May 26, 2022 | 1.270 | 1.320 | 1.250 | 1.260 | 82,821 | -0.02(-1.56%) |
May 25, 2022 | 1.280 | 1.390 | 1.238 | 1.280 | 38,018 | +0.00(+0.00%) |
May 24, 2022 | 1.290 | 1.323 | 1.250 | 1.280 | 182,345 | -0.05(-3.76%) |
May 23, 2022 | 1.500 | 1.520 | 1.320 | 1.330 | 102,209 | -0.09(-6.34%) |
May 20, 2022 | 1.650 | 1.680 | 1.420 | 1.420 | 74,914 | -0.20(-12.35%) |
May 19, 2022 | 1.600 | 1.690 | 1.540 | 1.620 | 74,657 | -0.01(-0.61%) |
May 18, 2022 | 1.720 | 1.820 | 1.553 | 1.630 | 210,281 | -0.25(-13.30%) |
May 17, 2022 | 1.840 | 1.910 | 1.780 | 1.880 | 134,827 | +0.07(+3.87%) |
May 16, 2022 | 1.490 | 1.850 | 1.490 | 1.810 | 268,042 | +0.32(+21.48%) |
May 13, 2022 | 1.400 | 1.650 | 1.300 | 1.490 | 118,402 | +0.17(+12.88%) |
May 12, 2022 | 1.230 | 1.350 | 1.170 | 1.320 | 173,640 | +0.09(+7.32%) |
May 11, 2022 | 1.320 | 1.370 | 1.200 | 1.230 | 136,338 | -0.08(-6.11%) |
May 10, 2022 | 1.230 | 1.390 | 1.230 | 1.310 | 157,175 | +0.09(+7.38%) |
May 09, 2022 | 1.370 | 1.370 | 1.200 | 1.220 | 107,834 | -0.17(-12.23%) |
May 06, 2022 | 1.410 | 1.470 | 1.340 | 1.390 | 86,212 | -0.01(-0.71%) |
May 05, 2022 | 1.460 | 1.520 | 1.360 | 1.400 | 89,133 | -0.06(-4.11%) |
May 04, 2022 | 1.710 | 1.711 | 1.446 | 1.460 | 182,412 | -0.23(-13.61%) |
May 03, 2022 | 1.500 | 1.710 | 1.470 | 1.690 | 237,809 | +0.25(+17.36%) |
May 02, 2022 | 1.350 | 1.490 | 1.310 | 1.440 | 71,354 | +0.06(+4.35%) |
Apr 29, 2022 | 1.410 | 1.425 | 1.330 | 1.380 | 56,386 | -0.08(-5.48%) |
Apr 28, 2022 | 1.350 | 1.470 | 1.320 | 1.460 | 73,234 | +0.09(+6.57%) |
Apr 27, 2022 | 1.420 | 1.490 | 1.350 | 1.370 | 97,630 | -0.05(-3.52%) |
Apr 26, 2022 | 1.530 | 1.550 | 1.390 | 1.420 | 282,685 | -0.17(-10.69%) |
Apr 25, 2022 | 1.300 | 1.880 | 1.300 | 1.590 | 796,325 | +0.25(+18.66%) |
Apr 22, 2022 | 1.350 | 1.460 | 1.276 | 1.340 | 223,348 | -0.04(-2.90%) |
Apr 21, 2022 | 1.450 | 1.520 | 1.350 | 1.380 | 129,135 | -0.09(-6.12%) |
Apr 20, 2022 | 1.480 | 1.540 | 1.450 | 1.470 | 115,661 | -0.03(-2.00%) |
Apr 19, 2022 | 1.590 | 1.640 | 1.480 | 1.500 | 207,396 | -0.06(-3.85%) |
Apr 18, 2022 | 1.750 | 1.800 | 1.520 | 1.560 | 215,578 | -0.26(-14.29%) |
Apr 14, 2022 | 1.930 | 1.980 | 1.780 | 1.820 | 185,206 | -0.14(-7.14%) |
Apr 13, 2022 | 1.830 | 1.980 | 1.820 | 1.960 | 77,712 | +0.12(+6.52%) |
Apr 12, 2022 | 1.880 | 1.970 | 1.810 | 1.840 | 163,823 | -0.04(-2.13%) |
Apr 11, 2022 | 1.980 | 2.000 | 1.850 | 1.880 | 92,794 | -0.12(-6.00%) |
Apr 08, 2022 | 1.990 | 2.060 | 1.960 | 2.000 | 79,577 | -0.02(-0.99%) |
Apr 07, 2022 | 2.120 | 2.165 | 1.960 | 2.020 | 98,923 | -0.09(-4.27%) |
Apr 06, 2022 | 2.030 | 2.200 | 1.960 | 2.110 | 71,051 | +0.03(+1.44%) |
Apr 05, 2022 | 2.110 | 2.219 | 2.050 | 2.080 | 100,297 | -0.02(-0.95%) |
Apr 04, 2022 | 1.950 | 2.170 | 1.950 | 2.100 | 241,561 | +0.19(+9.95%) |
Apr 01, 2022 | 2.030 | 2.070 | 1.900 | 1.910 | 123,992 | -0.12(-5.91%) |
Mar 31, 2022 | 2.030 | 2.100 | 2.000 | 2.030 | 72,666 | -0.03(-1.46%) |
Mar 30, 2022 | 2.110 | 2.260 | 2.020 | 2.060 | 84,784 | -0.07(-3.29%) |
Mar 29, 2022 | 2.050 | 2.290 | 2.020 | 2.130 | 117,397 | +0.08(+3.90%) |
Mar 28, 2022 | 2.120 | 2.190 | 2.020 | 2.050 | 65,307 | -0.07(-3.30%) |
Mar 25, 2022 | 2.270 | 2.270 | 2.000 | 2.120 | 160,668 | -0.17(-7.42%) |
Mar 24, 2022 | 2.210 | 2.340 | 2.150 | 2.290 | 98,308 | +0.07(+3.15%) |
Mar 23, 2022 | 2.200 | 2.360 | 2.160 | 2.220 | 102,166 | -0.05(-2.20%) |
Mar 22, 2022 | 1.980 | 2.380 | 1.980 | 2.270 | 238,539 | +0.27(+13.50%) |
Mar 21, 2022 | 1.900 | 2.000 | 1.881 | 2.000 | 313,895 | +0.04(+2.04%) |
Mar 18, 2022 | 1.730 | 2.150 | 1.700 | 1.960 | 965,889 | +0.25(+14.62%) |
Mar 17, 2022 | 1.720 | 1.790 | 1.690 | 1.710 | 447,900 | +0.00(+0.00%) |
Mar 16, 2022 | 1.690 | 1.769 | 1.680 | 1.710 | 74,280 | +0.03(+1.79%) |
Mar 15, 2022 | 1.680 | 1.710 | 1.660 | 1.680 | 93,572 | -0.03(-1.75%) |
Mar 14, 2022 | 1.730 | 1.810 | 1.660 | 1.710 | 117,473 | -0.03(-1.72%) |
Mar 11, 2022 | 1.760 | 1.830 | 1.680 | 1.740 | 165,355 | +0.02(+1.16%) |
Mar 10, 2022 | 1.760 | 1.800 | 1.710 | 1.720 | 193,206 | -0.07(-3.91%) |
Mar 09, 2022 | 1.700 | 1.890 | 1.700 | 1.790 | 296,547 | +0.11(+6.55%) |
Mar 08, 2022 | 1.850 | 1.868 | 1.680 | 1.680 | 252,182 | -0.20(-10.64%) |
Mar 07, 2022 | 2.040 | 2.040 | 1.870 | 1.880 | 127,991 | -0.17(-8.29%) |
Mar 04, 2022 | 2.090 | 2.165 | 1.950 | 2.050 | 357,208 | -0.04(-1.91%) |
Mar 03, 2022 | 2.180 | 2.210 | 2.050 | 2.090 | 406,629 | -0.08(-3.69%) |
Mar 02, 2022 | 2.180 | 2.200 | 2.090 | 2.170 | 104,580 | -0.01(-0.46%) |
Mar 01, 2022 | 2.210 | 2.300 | 2.120 | 2.180 | 343,075 | +0.02(+0.93%) |
Feb 28, 2022 | 2.210 | 2.230 | 2.120 | 2.160 | 84,592 | -0.02(-0.92%) |
Feb 25, 2022 | 2.240 | 2.240 | 2.140 | 2.180 | 111,309 | -0.03(-1.36%) |
Feb 24, 2022 | 2.150 | 2.240 | 2.090 | 2.210 | 173,841 | -0.05(-2.21%) |
Feb 23, 2022 | 2.360 | 2.390 | 2.200 | 2.260 | 84,856 | -0.10(-4.24%) |
Feb 22, 2022 | 2.430 | 2.520 | 2.360 | 2.360 | 133,949 | -0.07(-2.88%) |
Feb 18, 2022 | 2.430 | 0 | -0.10(-3.95%) | |||
Feb 17, 2022 | 2.720 | 2.750 | 2.500 | 2.530 | 60,433 | -0.18(-6.64%) |
Feb 16, 2022 | 2.840 | 2.930 | 2.660 | 2.710 | 151,920 | -0.12(-4.24%) |
Feb 15, 2022 | 2.900 | 3.017 | 2.830 | 2.830 | 117,001 | -0.06(-2.08%) |
Feb 14, 2022 | 3.050 | 3.050 | 2.855 | 2.890 | 57,907 | -0.14(-4.62%) |
Feb 11, 2022 | 3.200 | 3.283 | 2.980 | 3.030 | 99,036 | -0.09(-2.88%) |
Feb 10, 2022 | 3.030 | 3.253 | 2.910 | 3.120 | 155,956 | +0.13(+4.35%) |
Feb 09, 2022 | 3.040 | 3.140 | 2.920 | 2.990 | 151,306 | +0.02(+0.67%) |
Feb 08, 2022 | 3.010 | 3.130 | 2.915 | 2.970 | 134,781 | -0.09(-2.94%) |
Feb 07, 2022 | 2.970 | 3.163 | 2.970 | 3.060 | 202,905 | +0.10(+3.38%) |
Feb 04, 2022 | 2.920 | 3.095 | 2.820 | 2.960 | 183,565 | +0.08(+2.78%) |
Feb 03, 2022 | 2.790 | 2.930 | 2.880 | 147,694 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.070 | 3.180 | 2.850 | 2.880 | 112,169 | -0.16(-5.26%) |
Feb 01, 2022 | 3.150 | 3.268 | 3.030 | 3.040 | 214,970 | +0.02(+0.66%) |
Jan 31, 2022 | 2.790 | 3.020 | 209,720 | +0.26(+9.42%) | ||
Jan 28, 2022 | 2.590 | 2.820 | 2.550 | 2.760 | 128,678 | +0.18(+6.98%) |
Jan 27, 2022 | 2.890 | 2.910 | 2.565 | 2.580 | 110,160 | -0.26(-9.15%) |
Jan 26, 2022 | 2.930 | 3.065 | 2.760 | 2.840 | 118,276 | +0.00(+0.00%) |
Jan 25, 2022 | 2.830 | 2.938 | 2.740 | 2.840 | 108,881 | -0.01(-0.35%) |
Jan 24, 2022 | 2.830 | 2.920 | 2.520 | 2.850 | 231,132 | +0.00(+0.00%) |
Jan 21, 2022 | 3.030 | 3.040 | 2.790 | 2.850 | 94,954 | -0.14(-4.68%) |
Jan 20, 2022 | 3.150 | 3.280 | 2.940 | 2.990 | 116,024 | -0.12(-3.86%) |
Jan 19, 2022 | 3.180 | 3.240 | 3.080 | 3.110 | 91,777 | -0.10(-3.12%) |
Jan 18, 2022 | 3.460 | 3.500 | 3.180 | 3.210 | 136,187 | -0.22(-6.41%) |
Jan 14, 2022 | 3.430 | 0 | +0.06(+1.78%) | |||
Jan 13, 2022 | 3.530 | 3.530 | 3.270 | 3.370 | 148,311 | -0.10(-2.88%) |
Jan 12, 2022 | 3.630 | 3.630 | 3.450 | 3.470 | 102,344 | -0.12(-3.34%) |
Jan 11, 2022 | 3.510 | 3.680 | 3.370 | 3.590 | 89,919 | +0.08(+2.28%) |
Jan 10, 2022 | 3.500 | 3.570 | 3.344 | 3.510 | 176,092 | +0.04(+1.15%) |
Jan 07, 2022 | 3.810 | 3.890 | 3.450 | 3.470 | 169,952 | -0.40(-10.34%) |
Jan 06, 2022 | 3.740 | 3.890 | 3.530 | 3.870 | 246,980 | +0.08(+2.11%) |
Jan 05, 2022 | 3.910 | 3.990 | 3.710 | 3.790 | 250,601 | -0.13(-3.32%) |
Jan 04, 2022 | 3.920 | 4.068 | 3.750 | 3.920 | 275,701 | +0.02(+0.51%) |
Jan 03, 2022 | 3.830 | 4.000 | 3.700 | 3.900 | 224,163 | +0.11(+2.90%) |
Dec 31, 2021 | 3.850 | 4.040 | 3.790 | 3.790 | 256,439 | -0.13(-3.32%) |
Dec 30, 2021 | 3.780 | 4.060 | 3.750 | 3.920 | 285,576 | +0.11(+2.89%) |
Dec 29, 2021 | 3.900 | 3.950 | 3.720 | 3.810 | 173,723 | -0.14(-3.54%) |
Dec 28, 2021 | 4.110 | 4.110 | 3.910 | 3.950 | 337,499 | -0.16(-3.89%) |
Dec 27, 2021 | 4.230 | 4.240 | 4.010 | 4.110 | 413,655 | -0.13(-3.07%) |
Dec 23, 2021 | 4.130 | 4.390 | 4.020 | 4.240 | 315,553 | +0.13(+3.16%) |
Dec 22, 2021 | 4.250 | 4.430 | 4.020 | 4.110 | 248,800 | -0.19(-4.42%) |
Dec 21, 2021 | 4.610 | 4.610 | 4.110 | 4.300 | 526,345 | -0.20(-4.44%) |
Dec 20, 2021 | 4.110 | 4.600 | 3.980 | 4.500 | 801,890 | +0.21(+4.90%) |
Dec 17, 2021 | 4.500 | 4.760 | 4.140 | 4.290 | 1,780,417 | -0.29(-6.33%) |
Dec 16, 2021 | 3.900 | 5.410 | 3.600 | 4.580 | 16,055,615 | +0.61(+15.37%) |
Dec 15, 2021 | 3.750 | 4.000 | 3.350 | 3.970 | 3,639,074 | +0.61(+18.15%) |
Dec 14, 2021 | 7.120 | 7.202 | 3.050 | 3.360 | 5,242,967 | -9.15(-73.14%) |
Dec 13, 2021 | 12.36 | 12.55 | 11.60 | 12.51 | 136,017 | +0.26(+2.12%) |
Dec 10, 2021 | 12.04 | 12.52 | 11.04 | 12.25 | 91,725 | +0.20(+1.66%) |
Dec 09, 2021 | 12.51 | 13.24 | 12.04 | 12.05 | 138,601 | -0.64(-5.04%) |
Dec 08, 2021 | 12.10 | 12.73 | 11.75 | 12.69 | 114,870 | +0.93(+7.91%) |
Dec 07, 2021 | 10.74 | 12.28 | 10.74 | 11.76 | 103,233 | +1.08(+10.11%) |
Dec 06, 2021 | 11.26 | 11.26 | 10.21 | 10.68 | 138,053 | -0.49(-4.39%) |
Dec 03, 2021 | 11.68 | 11.82 | 10.74 | 11.17 | 134,008 | -0.39(-3.37%) |
Dec 02, 2021 | 10.99 | 11.66 | 10.84 | 11.56 | 100,132 | +0.50(+4.52%) |