Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.270 | 1.310 | 1.120 | 1.230 | 6,609,935 | -0.05(-3.91%) |
Nov 29, 2022 | 1.260 | 1.340 | 1.243 | 1.280 | 3,488,709 | +0.02(+1.59%) |
Nov 28, 2022 | 1.210 | 1.280 | 1.180 | 1.260 | 3,397,616 | +0.02(+1.61%) |
Nov 25, 2022 | 1.240 | 1.250 | 1.170 | 1.240 | 1,991,424 | -0.02(-1.59%) |
Nov 23, 2022 | 1.140 | 1.270 | 1.120 | 1.260 | 4,320,982 | +0.10(+9.09%) |
Nov 22, 2022 | 1.180 | 1.200 | 1.110 | 1.155 | 3,818,352 | -0.04(-3.75%) |
Nov 21, 2022 | 1.280 | 1.300 | 1.140 | 1.200 | 5,045,629 | -0.11(-8.40%) |
Nov 18, 2022 | 1.290 | 1.320 | 1.190 | 1.310 | 4,969,951 | +0.03(+2.34%) |
Nov 17, 2022 | 1.180 | 1.390 | 1.180 | 1.280 | 11,265,385 | +0.04(+3.23%) |
Nov 16, 2022 | 1.110 | 1.305 | 1.040 | 1.240 | 9,522,289 | +0.10(+8.77%) |
Nov 15, 2022 | 1.100 | 1.180 | 1.090 | 1.140 | 6,052,182 | +0.09(+8.57%) |
Nov 14, 2022 | 1.120 | 1.120 | 1.040 | 1.050 | 2,916,898 | -0.06(-5.41%) |
Nov 11, 2022 | 0.9500 | 1.120 | 0.9402 | 1.110 | 6,554,091 | +0.16(+16.47%) |
Nov 10, 2022 | 1.030 | 1.030 | 0.9201 | 0.9530 | 5,874,546 | +0.03(+3.65%) |
Nov 09, 2022 | 0.9742 | 1.025 | 0.9053 | 0.9194 | 2,366,955 | -0.06(-6.14%) |
Nov 08, 2022 | 0.9300 | 1.040 | 0.8801 | 0.9795 | 5,294,579 | +0.07(+7.64%) |
Nov 07, 2022 | 0.8900 | 0.9100 | 0.8250 | 0.9100 | 7,676,443 | +0.03(+3.41%) |
Nov 04, 2022 | 0.9800 | 1.000 | 0.8400 | 0.8800 | 8,998,496 | -0.09(-9.17%) |
Nov 03, 2022 | 0.9800 | 1.010 | 0.9311 | 0.9688 | 5,377,690 | +0.01(+0.97%) |
Nov 02, 2022 | 1.110 | 1.110 | 0.9321 | 0.9595 | 8,662,386 | -0.14(-12.77%) |
Nov 01, 2022 | 1.070 | 1.160 | 1.070 | 1.100 | 5,507,561 | +0.06(+5.77%) |
Oct 31, 2022 | 1.040 | 1.090 | 1.030 | 1.040 | 2,704,640 | +0.00(+0.00%) |
Oct 28, 2022 | 1.040 | 1.070 | 1.000 | 1.040 | 3,257,476 | +0.00(+0.00%) |
Oct 27, 2022 | 1.080 | 1.110 | 1.025 | 1.040 | 3,499,526 | -0.02(-1.89%) |
Oct 26, 2022 | 1.010 | 1.140 | 1.010 | 1.060 | 4,069,928 | +0.01(+0.95%) |
Oct 25, 2022 | 1.000 | 1.090 | 0.9903 | 1.050 | 4,146,563 | +0.05(+5.33%) |
Oct 24, 2022 | 1.030 | 1.030 | 0.9000 | 0.9969 | 5,314,482 | -0.02(-2.26%) |
Oct 21, 2022 | 1.010 | 1.030 | 0.9835 | 1.020 | 3,407,868 | -0.01(-0.97%) |
Oct 20, 2022 | 1.040 | 1.070 | 1.020 | 1.030 | 2,839,006 | +0.00(+0.00%) |
Oct 19, 2022 | 1.030 | 1.090 | 1.010 | 1.030 | 5,677,725 | -0.04(-3.74%) |
Oct 18, 2022 | 1.070 | 1.080 | 1.000 | 1.070 | 11,003,058 | +0.03(+2.88%) |
Oct 17, 2022 | 1.060 | 1.080 | 1.010 | 1.040 | 8,032,629 | +0.02(+1.96%) |
Oct 14, 2022 | 1.160 | 1.180 | 1.010 | 1.020 | 8,496,856 | -0.10(-8.93%) |
Oct 13, 2022 | 1.100 | 1.160 | 1.080 | 1.120 | 4,823,257 | -0.05(-4.27%) |
Oct 12, 2022 | 1.110 | 1.170 | 1.080 | 1.170 | 3,088,835 | +0.09(+8.33%) |
Oct 11, 2022 | 1.100 | 1.130 | 1.040 | 1.080 | 4,592,793 | -0.02(-1.82%) |
Oct 10, 2022 | 1.150 | 1.150 | 1.040 | 1.100 | 5,009,755 | -0.03(-2.65%) |
Oct 07, 2022 | 1.170 | 1.185 | 1.100 | 1.130 | 4,006,586 | -0.07(-5.83%) |
Oct 06, 2022 | 1.240 | 1.310 | 1.180 | 1.200 | 4,394,904 | -0.04(-3.23%) |
Oct 05, 2022 | 1.250 | 1.275 | 1.200 | 1.240 | 2,532,032 | -0.04(-3.13%) |
Oct 04, 2022 | 1.270 | 1.340 | 1.245 | 1.280 | 5,542,983 | +0.05(+4.07%) |
Oct 03, 2022 | 1.180 | 1.265 | 1.110 | 1.230 | 5,356,783 | +0.07(+6.03%) |
Sep 30, 2022 | 1.180 | 1.240 | 1.150 | 1.160 | 2,408,508 | -0.03(-2.52%) |
Sep 29, 2022 | 1.270 | 1.280 | 1.165 | 1.190 | 7,346,189 | -0.12(-9.16%) |
Sep 28, 2022 | 1.250 | 1.340 | 1.230 | 1.310 | 4,165,756 | +0.04(+3.15%) |
Sep 27, 2022 | 1.250 | 1.305 | 1.220 | 1.270 | 4,273,838 | +0.09(+7.63%) |
Sep 26, 2022 | 1.270 | 1.340 | 1.180 | 1.180 | 5,899,692 | -0.09(-7.09%) |
Sep 23, 2022 | 1.300 | 1.340 | 1.230 | 1.270 | 5,405,979 | -0.06(-4.51%) |
Sep 22, 2022 | 1.510 | 1.525 | 1.290 | 1.330 | 10,199,150 | -0.19(-12.50%) |
Sep 21, 2022 | 1.520 | 1.600 | 1.470 | 1.520 | 4,484,445 | +0.00(+0.00%) |
Sep 20, 2022 | 1.620 | 1.635 | 1.510 | 1.520 | 4,805,125 | -0.12(-7.32%) |
Sep 19, 2022 | 1.640 | 1.680 | 1.600 | 1.640 | 3,776,902 | -0.01(-0.61%) |
Sep 16, 2022 | 1.770 | 1.770 | 1.620 | 1.650 | 6,290,262 | -0.15(-8.33%) |
Sep 15, 2022 | 1.720 | 1.840 | 1.720 | 1.800 | 3,988,565 | +0.01(+0.56%) |
Sep 14, 2022 | 1.720 | 1.790 | 1.660 | 1.790 | 2,889,623 | +0.10(+5.92%) |
Sep 13, 2022 | 1.730 | 1.790 | 1.670 | 1.690 | 4,872,946 | -0.17(-9.14%) |
Sep 12, 2022 | 1.760 | 1.880 | 1.727 | 1.860 | 6,779,529 | +0.08(+4.49%) |
Sep 09, 2022 | 1.770 | 1.840 | 1.760 | 1.780 | 4,627,665 | -0.02(-1.11%) |
Sep 08, 2022 | 1.620 | 1.830 | 1.590 | 1.800 | 9,844,813 | +0.14(+8.43%) |
Sep 07, 2022 | 1.540 | 1.670 | 1.530 | 1.660 | 3,429,890 | +0.08(+5.06%) |
Sep 06, 2022 | 1.650 | 1.650 | 1.550 | 1.580 | 2,943,685 | -0.03(-1.86%) |
Sep 02, 2022 | 1.680 | 1.690 | 1.570 | 1.610 | 6,023,898 | -0.05(-3.01%) |
Sep 01, 2022 | 1.600 | 1.660 | 1.540 | 1.660 | 5,351,376 | +0.03(+1.84%) |
Aug 31, 2022 | 1.710 | 1.730 | 1.609 | 1.630 | 5,533,493 | -0.05(-2.98%) |
Aug 30, 2022 | 1.850 | 1.885 | 1.660 | 1.680 | 7,725,271 | -0.13(-7.18%) |
Aug 29, 2022 | 1.790 | 1.915 | 1.790 | 1.810 | 5,875,645 | -0.04(-2.16%) |
Aug 26, 2022 | 1.970 | 1.990 | 1.810 | 1.850 | 7,317,563 | -0.11(-5.61%) |
Aug 25, 2022 | 1.870 | 1.980 | 1.850 | 1.960 | 9,428,658 | +0.12(+6.52%) |
Aug 24, 2022 | 1.750 | 1.930 | 1.750 | 1.840 | 6,244,830 | +0.06(+3.37%) |
Aug 23, 2022 | 1.770 | 1.820 | 1.675 | 1.780 | 7,738,667 | +0.02(+1.14%) |
Aug 22, 2022 | 1.790 | 1.890 | 1.750 | 1.760 | 7,679,651 | -0.08(-4.35%) |
Aug 19, 2022 | 2.050 | 2.067 | 1.750 | 1.840 | 12,716,860 | -0.27(-12.80%) |
Aug 18, 2022 | 2.200 | 2.210 | 2.030 | 2.110 | 12,555,714 | -0.07(-3.21%) |
Aug 17, 2022 | 2.360 | 2.360 | 2.070 | 2.180 | 16,837,460 | -0.03(-1.36%) |
Aug 16, 2022 | 1.990 | 2.340 | 1.850 | 2.210 | 23,435,164 | +0.31(+16.32%) |
Aug 15, 2022 | 2.000 | 2.070 | 1.860 | 1.900 | 15,009,250 | -0.22(-10.38%) |
Aug 12, 2022 | 1.840 | 2.140 | 1.750 | 2.120 | 20,010,876 | +0.34(+19.10%) |
Aug 11, 2022 | 1.680 | 2.040 | 1.660 | 1.780 | 27,010,960 | +0.13(+7.88%) |
Aug 10, 2022 | 1.700 | 1.700 | 1.590 | 1.650 | 17,277,112 | +0.06(+3.77%) |
Aug 09, 2022 | 2.000 | 2.000 | 1.535 | 1.590 | 33,865,208 | -0.87(-35.37%) |
Aug 08, 2022 | 2.590 | 2.760 | 2.370 | 2.460 | 36,386,936 | +0.14(+6.03%) |
Aug 05, 2022 | 1.800 | 2.340 | 1.760 | 2.320 | 37,488,228 | +0.52(+28.89%) |
Aug 04, 2022 | 1.820 | 1.930 | 1.760 | 1.800 | 7,291,607 | -0.03(-1.64%) |
Aug 03, 2022 | 1.800 | 1.900 | 1.670 | 1.830 | 9,451,320 | +0.10(+5.78%) |
Aug 02, 2022 | 1.480 | 1.750 | 1.440 | 1.730 | 15,620,763 | +0.27(+18.49%) |
Aug 01, 2022 | 1.480 | 1.550 | 1.430 | 1.460 | 7,371,199 | -0.03(-2.01%) |
Jul 29, 2022 | 1.530 | 1.550 | 1.450 | 1.490 | 7,662,605 | -0.05(-3.25%) |
Jul 28, 2022 | 1.520 | 1.590 | 1.430 | 1.540 | 7,021,080 | -0.01(-0.65%) |
Jul 27, 2022 | 1.530 | 1.565 | 1.450 | 1.550 | 8,817,955 | +0.06(+4.03%) |
Jul 26, 2022 | 1.570 | 1.570 | 1.460 | 1.490 | 8,343,459 | -0.13(-8.02%) |
Jul 25, 2022 | 1.640 | 1.660 | 1.540 | 1.620 | 8,280,602 | -0.02(-1.22%) |
Jul 22, 2022 | 1.940 | 1.950 | 1.600 | 1.640 | 12,864,738 | -0.31(-15.90%) |
Jul 21, 2022 | 1.870 | 1.980 | 1.800 | 1.950 | 11,845,568 | +0.11(+5.98%) |
Jul 20, 2022 | 1.680 | 1.950 | 1.680 | 1.840 | 19,287,432 | +0.16(+9.52%) |
Jul 19, 2022 | 1.690 | 1.730 | 1.570 | 1.680 | 6,305,523 | +0.01(+0.60%) |
Jul 18, 2022 | 1.630 | 1.755 | 1.600 | 1.670 | 10,180,271 | +0.08(+5.03%) |
Jul 15, 2022 | 1.480 | 1.600 | 1.480 | 1.590 | 6,847,222 | +0.11(+7.43%) |
Jul 14, 2022 | 1.480 | 1.590 | 1.460 | 1.480 | 5,549,366 | -0.05(-3.27%) |
Jul 13, 2022 | 1.400 | 1.560 | 1.320 | 1.530 | 8,060,837 | +0.10(+6.99%) |
Jul 12, 2022 | 1.450 | 1.470 | 1.370 | 1.430 | 5,474,804 | -0.01(-0.69%) |
Jul 11, 2022 | 1.580 | 1.580 | 1.420 | 1.440 | 8,105,037 | -0.14(-8.86%) |
Jul 08, 2022 | 1.490 | 1.640 | 1.470 | 1.580 | 9,302,517 | +0.04(+2.60%) |
Jul 07, 2022 | 1.440 | 1.550 | 1.410 | 1.540 | 10,541,411 | +0.10(+6.94%) |
Jul 06, 2022 | 1.380 | 1.470 | 1.330 | 1.440 | 12,993,990 | +0.01(+0.70%) |
Jul 05, 2022 | 1.230 | 1.460 | 1.190 | 1.430 | 13,493,796 | +0.17(+13.49%) |
Jul 01, 2022 | 1.240 | 1.320 | 1.240 | 1.260 | 9,859,772 | +0.01(+0.80%) |
Jun 30, 2022 | 1.230 | 1.320 | 1.170 | 1.250 | 12,139,566 | -0.02(-1.57%) |
Jun 29, 2022 | 1.340 | 1.360 | 1.210 | 1.270 | 13,947,858 | -0.08(-5.93%) |
Jun 28, 2022 | 1.690 | 1.700 | 1.320 | 1.350 | 27,471,160 | -0.26(-16.15%) |
Jun 27, 2022 | 1.560 | 1.750 | 1.500 | 1.610 | 26,760,064 | +0.15(+10.27%) |
Jun 24, 2022 | 1.530 | 1.810 | 1.380 | 1.460 | 44,070,048 | -0.15(-9.32%) |
Jun 23, 2022 | 1.200 | 1.800 | 1.200 | 1.610 | 92,365,040 | +0.43(+36.44%) |
Jun 22, 2022 | 1.180 | 1.250 | 1.170 | 1.180 | 7,778,579 | -0.02(-1.67%) |
Jun 21, 2022 | 1.250 | 1.310 | 1.190 | 1.200 | 11,373,786 | +0.00(+0.00%) |
Jun 17, 2022 | 1.130 | 1.210 | 1.130 | 1.200 | 15,467,283 | +0.08(+7.14%) |
Jun 16, 2022 | 1.160 | 1.180 | 1.080 | 1.120 | 8,709,960 | -0.09(-7.44%) |
Jun 15, 2022 | 1.100 | 1.250 | 1.060 | 1.210 | 11,338,271 | +0.10(+9.01%) |
Jun 14, 2022 | 1.110 | 1.130 | 1.070 | 1.110 | 6,582,348 | +0.04(+3.74%) |
Jun 13, 2022 | 1.100 | 1.140 | 1.030 | 1.070 | 13,620,457 | -0.08(-6.96%) |
Jun 10, 2022 | 1.160 | 1.200 | 1.120 | 1.150 | 14,253,245 | -0.02(-1.71%) |
Jun 09, 2022 | 1.340 | 1.360 | 1.170 | 1.170 | 12,803,805 | -0.12(-9.30%) |
Jun 08, 2022 | 1.280 | 1.380 | 1.260 | 1.290 | 10,415,016 | +0.00(+0.00%) |
Jun 07, 2022 | 1.200 | 1.360 | 1.170 | 1.290 | 14,708,798 | +0.07(+5.74%) |
Jun 06, 2022 | 1.320 | 1.330 | 1.195 | 1.220 | 13,275,528 | -0.08(-6.15%) |
Jun 03, 2022 | 1.370 | 1.380 | 1.290 | 1.300 | 11,227,729 | -0.09(-6.47%) |
Jun 02, 2022 | 1.350 | 1.420 | 1.290 | 1.390 | 13,437,296 | +0.05(+3.73%) |
Jun 01, 2022 | 1.460 | 1.480 | 1.320 | 1.340 | 13,262,449 | -0.09(-6.29%) |
May 31, 2022 | 1.420 | 1.500 | 1.370 | 1.430 | 18,034,692 | +0.04(+2.88%) |
May 27, 2022 | 1.440 | 1.510 | 1.360 | 1.390 | 15,106,293 | -0.05(-3.47%) |
May 26, 2022 | 1.430 | 1.590 | 1.410 | 1.440 | 21,416,210 | +0.01(+0.70%) |
May 25, 2022 | 1.270 | 1.440 | 1.270 | 1.430 | 14,733,695 | +0.15(+11.72%) |
May 24, 2022 | 1.340 | 1.352 | 1.250 | 1.280 | 11,458,103 | -0.11(-7.91%) |
May 23, 2022 | 1.450 | 1.450 | 1.340 | 1.390 | 18,383,980 | -0.06(-4.14%) |
May 20, 2022 | 1.500 | 1.510 | 1.310 | 1.450 | 21,919,540 | +0.00(+0.00%) |
May 19, 2022 | 1.360 | 1.500 | 1.340 | 1.450 | 16,191,056 | +0.09(+6.62%) |
May 18, 2022 | 1.450 | 1.470 | 1.350 | 1.360 | 17,131,492 | -0.14(-9.33%) |
May 17, 2022 | 1.530 | 1.650 | 1.450 | 1.500 | 24,196,596 | +0.03(+2.04%) |
May 16, 2022 | 1.630 | 1.825 | 1.460 | 1.470 | 44,039,048 | -0.13(-8.13%) |
May 13, 2022 | 1.480 | 1.750 | 1.470 | 1.600 | 42,287,696 | +0.18(+12.68%) |
May 12, 2022 | 1.310 | 1.600 | 1.250 | 1.420 | 38,982,192 | +0.08(+5.97%) |
May 11, 2022 | 1.380 | 1.580 | 1.270 | 1.340 | 60,171,724 | -0.09(-6.29%) |
May 10, 2022 | 1.700 | 1.930 | 1.230 | 1.430 | 151,264,336 | +0.35(+32.41%) |
May 09, 2022 | 1.300 | 1.310 | 1.080 | 1.080 | 16,197,420 | -0.27(-20.00%) |
May 06, 2022 | 1.420 | 1.425 | 1.270 | 1.350 | 8,224,846 | -0.08(-5.59%) |
May 05, 2022 | 1.540 | 1.550 | 1.420 | 1.430 | 10,137,784 | -0.16(-10.06%) |
May 04, 2022 | 1.540 | 1.600 | 1.460 | 1.590 | 12,085,718 | +0.04(+2.58%) |
May 03, 2022 | 1.600 | 1.622 | 1.540 | 1.550 | 9,605,921 | -0.07(-4.32%) |
May 02, 2022 | 1.600 | 1.640 | 1.510 | 1.620 | 14,582,082 | +0.06(+3.85%) |
Apr 29, 2022 | 1.570 | 1.800 | 1.525 | 1.560 | 10,876,660 | -0.06(-3.70%) |
Apr 28, 2022 | 1.630 | 1.670 | 1.480 | 1.620 | 18,902,732 | -0.02(-1.52%) |
Apr 27, 2022 | 1.660 | 1.780 | 1.600 | 1.645 | 11,767,413 | -0.01(-0.90%) |
Apr 26, 2022 | 1.850 | 1.860 | 1.650 | 1.660 | 11,526,063 | -0.19(-10.27%) |
Apr 25, 2022 | 1.670 | 1.950 | 1.630 | 1.850 | 18,201,708 | +0.20(+12.12%) |
Apr 22, 2022 | 1.620 | 1.780 | 1.591 | 1.650 | 11,398,732 | +0.03(+1.85%) |
Apr 21, 2022 | 1.700 | 1.790 | 1.580 | 1.620 | 15,597,885 | -0.08(-4.71%) |
Apr 20, 2022 | 1.950 | 1.970 | 1.700 | 1.700 | 13,091,348 | -0.27(-13.71%) |
Apr 19, 2022 | 1.870 | 2.050 | 1.870 | 1.970 | 9,494,437 | +0.07(+3.68%) |
Apr 18, 2022 | 1.970 | 2.010 | 1.850 | 1.900 | 10,285,690 | -0.10(-5.00%) |
Apr 14, 2022 | 2.080 | 2.100 | 1.960 | 2.000 | 9,675,901 | -0.12(-5.66%) |
Apr 13, 2022 | 2.060 | 2.205 | 2.010 | 2.120 | 9,628,684 | +0.04(+1.92%) |
Apr 12, 2022 | 2.260 | 2.310 | 2.050 | 2.080 | 11,790,076 | -0.08(-3.70%) |
Apr 11, 2022 | 2.200 | 2.260 | 2.100 | 2.160 | 10,770,982 | -0.07(-3.14%) |
Apr 08, 2022 | 2.290 | 2.330 | 2.230 | 2.230 | 10,150,307 | -0.05(-2.19%) |
Apr 07, 2022 | 2.410 | 2.440 | 2.170 | 2.280 | 14,933,455 | -0.14(-5.79%) |
Apr 06, 2022 | 2.530 | 2.530 | 2.340 | 2.420 | 13,079,433 | -0.14(-5.47%) |
Apr 05, 2022 | 2.790 | 2.800 | 2.550 | 2.560 | 15,331,469 | -0.27(-9.54%) |
Apr 04, 2022 | 2.660 | 2.939 | 2.610 | 2.830 | 12,247,877 | +0.21(+8.02%) |
Apr 01, 2022 | 2.700 | 2.720 | 2.560 | 2.620 | 9,625,275 | -0.04(-1.50%) |
Mar 31, 2022 | 2.900 | 2.930 | 2.650 | 2.660 | 9,847,140 | -0.19(-6.67%) |
Mar 30, 2022 | 3.010 | 3.310 | 2.850 | 2.850 | 12,304,256 | -0.25(-8.06%) |
Mar 29, 2022 | 2.920 | 3.160 | 2.900 | 3.100 | 18,327,468 | +0.22(+7.64%) |
Mar 28, 2022 | 2.860 | 2.910 | 2.730 | 2.880 | 8,107,103 | +0.04(+1.41%) |
Mar 25, 2022 | 3.070 | 3.080 | 2.760 | 2.840 | 12,200,261 | -0.26(-8.39%) |
Mar 24, 2022 | 3.230 | 3.230 | 2.910 | 3.100 | 14,299,714 | +0.01(+0.32%) |
Mar 23, 2022 | 3.040 | 3.400 | 2.880 | 3.090 | 17,466,380 | +0.12(+4.04%) |
Mar 22, 2022 | 2.740 | 3.180 | 2.740 | 2.970 | 16,291,367 | +0.23(+8.39%) |
Mar 21, 2022 | 2.960 | 3.090 | 2.660 | 2.740 | 17,134,134 | -0.14(-4.86%) |
Mar 18, 2022 | 2.630 | 2.990 | 2.600 | 2.880 | 25,315,560 | +0.22(+8.27%) |
Mar 17, 2022 | 2.640 | 2.740 | 2.510 | 2.660 | 31,021,140 | -0.03(-1.12%) |
Mar 16, 2022 | 2.500 | 2.750 | 2.420 | 2.690 | 13,370,612 | +0.22(+8.91%) |
Mar 15, 2022 | 2.370 | 2.500 | 2.230 | 2.470 | 8,121,304 | +0.14(+6.01%) |
Mar 14, 2022 | 2.650 | 2.665 | 2.320 | 2.330 | 12,050,639 | -0.39(-14.34%) |
Mar 11, 2022 | 2.920 | 2.920 | 2.650 | 2.720 | 7,649,508 | -0.14(-4.90%) |
Mar 10, 2022 | 2.840 | 3.000 | 2.752 | 2.860 | 7,650,986 | -0.07(-2.39%) |
Mar 09, 2022 | 2.830 | 3.020 | 2.690 | 2.930 | 15,012,853 | +0.20(+7.33%) |
Mar 08, 2022 | 2.850 | 2.980 | 2.560 | 2.730 | 21,207,070 | -0.10(-3.53%) |
Mar 07, 2022 | 2.880 | 3.010 | 2.770 | 2.830 | 12,961,440 | -0.09(-3.08%) |
Mar 04, 2022 | 2.880 | 3.000 | 2.840 | 2.920 | 15,323,924 | +0.02(+0.86%) |
Mar 03, 2022 | 3.030 | 3.050 | 2.820 | 2.895 | 15,379,460 | -0.08(-2.85%) |
Mar 02, 2022 | 3.290 | 3.340 | 2.880 | 2.980 | 37,045,684 | -0.27(-8.31%) |
Mar 01, 2022 | 4.520 | 4.580 | 3.200 | 3.250 | 57,808,464 | -2.83(-46.55%) |
Feb 28, 2022 | 6.060 | 6.375 | 5.910 | 6.080 | 7,552,664 | -0.12(-1.94%) |
Feb 25, 2022 | 6.050 | 6.280 | 5.785 | 6.200 | 6,676,140 | +0.18(+2.99%) |
Feb 24, 2022 | 5.130 | 6.055 | 5.100 | 6.020 | 6,482,623 | +0.45(+8.08%) |
Feb 23, 2022 | 6.110 | 6.110 | 5.530 | 5.570 | 7,622,029 | -0.41(-6.86%) |
Feb 22, 2022 | 6.160 | 6.470 | 5.950 | 5.980 | 5,805,331 | -0.35(-5.53%) |
Feb 18, 2022 | 6.330 | 0 | -0.25(-3.80%) | |||
Feb 17, 2022 | 7.070 | 7.190 | 6.510 | 6.580 | 6,900,653 | -0.52(-7.32%) |
Feb 16, 2022 | 7.360 | 7.380 | 7.070 | 7.100 | 3,793,289 | -0.43(-5.71%) |
Feb 15, 2022 | 7.140 | 7.630 | 7.100 | 7.530 | 4,692,959 | +0.61(+8.82%) |
Feb 14, 2022 | 7.000 | 7.270 | 6.835 | 6.920 | 4,408,169 | -0.09(-1.28%) |
Feb 11, 2022 | 7.420 | 7.765 | 6.980 | 7.010 | 6,249,119 | -0.47(-6.28%) |
Feb 10, 2022 | 7.540 | 8.100 | 7.400 | 7.480 | 6,692,657 | -0.44(-5.56%) |
Feb 09, 2022 | 7.370 | 8.083 | 7.250 | 7.920 | 13,018,395 | +0.67(+9.24%) |
Feb 08, 2022 | 6.980 | 7.380 | 6.890 | 7.250 | 2,923,530 | +0.21(+2.98%) |
Feb 07, 2022 | 7.380 | 7.720 | 6.940 | 7.040 | 3,698,728 | -0.23(-3.16%) |
Feb 04, 2022 | 7.260 | 7.470 | 6.960 | 7.270 | 4,270,548 | +0.08(+1.11%) |
Feb 03, 2022 | 7.580 | 7.150 | 7.190 | 3,261,604 | -0.49(-6.38%) | |
Feb 02, 2022 | 8.500 | 8.620 | 7.650 | 7.680 | 3,413,654 | -0.73(-8.68%) |
Feb 01, 2022 | 8.120 | 8.580 | 7.870 | 8.410 | 3,319,439 | +0.39(+4.86%) |
Jan 31, 2022 | 7.040 | 8.020 | 4,251,792 | +0.96(+13.60%) | ||
Jan 28, 2022 | 7.250 | 7.266 | 6.407 | 7.060 | 4,346,205 | +0.24(+3.52%) |
Jan 27, 2022 | 7.130 | 7.410 | 6.750 | 6.820 | 3,854,637 | -0.23(-3.26%) |
Jan 26, 2022 | 7.960 | 8.080 | 7.035 | 7.050 | 4,991,312 | -0.70(-9.03%) |
Jan 25, 2022 | 7.700 | 7.920 | 7.210 | 7.750 | 4,080,883 | -0.24(-3.00%) |
Jan 24, 2022 | 7.110 | 8.020 | 6.870 | 7.990 | 5,249,706 | +0.68(+9.30%) |
Jan 21, 2022 | 7.480 | 7.580 | 6.910 | 7.310 | 6,969,552 | -0.39(-5.06%) |
Jan 20, 2022 | 7.880 | 8.540 | 7.680 | 7.700 | 7,322,283 | +0.34(+4.62%) |
Jan 19, 2022 | 7.680 | 7.850 | 7.190 | 7.360 | 5,112,320 | -0.24(-3.16%) |
Jan 18, 2022 | 7.850 | 7.973 | 7.440 | 7.600 | 4,921,780 | -0.42(-5.24%) |
Jan 14, 2022 | 8.020 | 0 | -0.64(-7.39%) | |||
Jan 13, 2022 | 9.290 | 9.360 | 8.640 | 8.660 | 3,607,096 | -0.61(-6.58%) |
Jan 12, 2022 | 9.770 | 9.790 | 9.170 | 9.270 | 2,221,490 | -0.43(-4.43%) |
Jan 11, 2022 | 9.140 | 9.890 | 9.080 | 9.700 | 2,323,543 | +0.48(+5.21%) |
Jan 10, 2022 | 9.500 | 9.535 | 8.770 | 9.220 | 3,102,084 | -0.51(-5.24%) |
Jan 07, 2022 | 9.690 | 10.04 | 9.460 | 9.730 | 2,980,568 | +0.10(+1.04%) |
Jan 06, 2022 | 9.720 | 9.890 | 9.030 | 9.630 | 3,918,054 | -0.15(-1.53%) |
Jan 05, 2022 | 10.75 | 11.09 | 9.710 | 9.780 | 5,131,547 | -1.16(-10.60%) |
Jan 04, 2022 | 11.48 | 11.90 | 10.74 | 10.94 | 4,013,523 | -0.22(-1.97%) |
Jan 03, 2022 | 11.01 | 11.45 | 10.79 | 11.16 | 3,211,061 | +0.41(+3.81%) |
Dec 31, 2021 | 11.02 | 11.35 | 10.70 | 10.75 | 2,498,303 | -0.36(-3.24%) |
Dec 30, 2021 | 10.19 | 11.47 | 10.18 | 11.11 | 3,918,414 | +0.91(+8.92%) |
Dec 29, 2021 | 10.50 | 10.59 | 10.13 | 10.20 | 2,426,970 | -0.34(-3.23%) |
Dec 28, 2021 | 10.62 | 10.97 | 10.48 | 10.54 | 2,158,436 | -0.16(-1.50%) |
Dec 27, 2021 | 11.06 | 11.08 | 10.50 | 10.70 | 1,827,126 | -0.30(-2.73%) |
Dec 23, 2021 | 10.94 | 11.22 | 10.62 | 11.00 | 2,203,257 | +0.16(+1.48%) |
Dec 22, 2021 | 11.23 | 11.43 | 10.62 | 10.84 | 2,694,242 | -0.32(-2.87%) |
Dec 21, 2021 | 10.59 | 11.19 | 10.59 | 11.16 | 3,911,815 | +0.80(+7.72%) |
Dec 20, 2021 | 11.18 | 11.46 | 10.21 | 10.36 | 4,521,097 | -0.97(-8.56%) |
Dec 17, 2021 | 10.51 | 11.41 | 10.12 | 11.33 | 5,322,078 | +0.80(+7.60%) |
Dec 16, 2021 | 11.11 | 11.49 | 10.40 | 10.53 | 3,142,007 | -0.40(-3.66%) |
Dec 15, 2021 | 10.81 | 11.06 | 10.18 | 10.93 | 4,589,384 | +0.04(+0.37%) |
Dec 14, 2021 | 11.42 | 11.75 | 10.86 | 10.89 | 3,598,898 | -0.75(-6.44%) |
Dec 13, 2021 | 12.10 | 12.25 | 11.21 | 11.64 | 3,196,071 | -0.48(-3.96%) |
Dec 10, 2021 | 12.31 | 12.76 | 11.82 | 12.12 | 3,024,548 | -0.10(-0.82%) |
Dec 09, 2021 | 13.50 | 13.81 | 12.09 | 12.22 | 3,310,542 | -1.34(-9.88%) |
Dec 08, 2021 | 13.46 | 13.98 | 12.92 | 13.56 | 1,957,134 | +0.16(+1.19%) |
Dec 07, 2021 | 13.20 | 13.97 | 13.17 | 13.40 | 4,304,610 | -0.11(-0.81%) |
Dec 06, 2021 | 12.65 | 13.81 | 12.20 | 13.51 | 2,554,392 | +0.86(+6.80%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.28 | 12.65 | 3,296,322 | -0.92(-6.78%) |
Dec 02, 2021 | 13.19 | 13.90 | 13.07 | 13.57 | 2,779,574 | +0.27(+2.03%) |