Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.7700 | 0.7820 | 0.7600 | 0.7820 | 144,146 | +0.02(+2.89%) |
Aug 30, 2022 | 0.7700 | 0.7999 | 0.7520 | 0.7600 | 90,547 | -0.01(-1.31%) |
Aug 29, 2022 | 0.7935 | 0.7935 | 0.7640 | 0.7701 | 174,341 | -0.01(-1.27%) |
Aug 26, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 89,550 | -0.01(-1.55%) |
Aug 25, 2022 | 0.8100 | 0.8322 | 0.7900 | 0.7923 | 125,036 | -0.01(-1.79%) |
Aug 24, 2022 | 0.8159 | 0.8230 | 0.7806 | 0.8067 | 176,283 | -0.00(-0.07%) |
Aug 23, 2022 | 0.8200 | 0.8263 | 0.7800 | 0.8073 | 75,464 | +0.01(+0.91%) |
Aug 22, 2022 | 0.8400 | 0.8445 | 0.7786 | 0.8000 | 202,281 | -0.02(-2.94%) |
Aug 19, 2022 | 0.8500 | 0.8600 | 0.8202 | 0.8242 | 201,933 | -0.03(-3.71%) |
Aug 18, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8560 | 93,881 | +0.00(+0.16%) |
Aug 17, 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8546 | 151,029 | -0.01(-0.63%) |
Aug 16, 2022 | 0.8800 | 0.8800 | 0.8501 | 0.8600 | 72,864 | -0.01(-1.15%) |
Aug 15, 2022 | 0.8600 | 0.8700 | 0.8195 | 0.8700 | 158,838 | +0.05(+5.85%) |
Aug 12, 2022 | 0.8600 | 0.8741 | 0.8200 | 0.8219 | 360,722 | -0.01(-1.57%) |
Aug 11, 2022 | 0.8200 | 0.8774 | 0.8200 | 0.8350 | 115,375 | -0.00(-0.23%) |
Aug 10, 2022 | 0.8500 | 0.8600 | 0.8105 | 0.8369 | 459,579 | +0.00(+0.19%) |
Aug 09, 2022 | 0.8638 | 0.8800 | 0.7633 | 0.8353 | 628,588 | -0.02(-2.87%) |
Aug 08, 2022 | 0.8700 | 0.9200 | 0.8600 | 0.8600 | 254,715 | -0.01(-0.73%) |
Aug 05, 2022 | 0.8298 | 0.8700 | 0.8147 | 0.8663 | 123,619 | +0.04(+4.39%) |
Aug 04, 2022 | 0.7900 | 0.8300 | 0.7701 | 0.8299 | 276,777 | +0.06(+7.47%) |
Aug 03, 2022 | 0.7800 | 0.7800 | 0.7200 | 0.7722 | 387,968 | +0.06(+8.46%) |
Aug 02, 2022 | 0.7300 | 0.7480 | 0.7118 | 0.7120 | 336,010 | -0.02(-2.53%) |
Aug 01, 2022 | 0.7613 | 0.7761 | 0.7290 | 0.7305 | 157,299 | -0.01(-1.56%) |
Jul 29, 2022 | 0.7900 | 0.7900 | 0.7421 | 0.7421 | 143,199 | -0.02(-2.36%) |
Jul 28, 2022 | 0.7700 | 0.7736 | 0.7500 | 0.7600 | 119,210 | +0.00(+0.00%) |
Jul 27, 2022 | 0.7840 | 0.7980 | 0.7400 | 0.7600 | 134,765 | -0.01(-0.95%) |
Jul 26, 2022 | 0.7800 | 0.7835 | 0.7510 | 0.7673 | 60,151 | -0.01(-1.50%) |
Jul 25, 2022 | 0.7768 | 0.8046 | 0.7600 | 0.7790 | 128,462 | +0.01(+1.17%) |
Jul 22, 2022 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 160,304 | -0.04(-4.94%) |
Jul 21, 2022 | 0.8239 | 0.8286 | 0.8001 | 0.8100 | 74,231 | +0.00(+0.38%) |
Jul 20, 2022 | 0.8100 | 0.8289 | 0.7955 | 0.8069 | 114,619 | -0.00(-0.31%) |
Jul 19, 2022 | 0.8100 | 0.8470 | 0.7900 | 0.8094 | 74,719 | +0.01(+1.17%) |
Jul 18, 2022 | 0.8300 | 0.8740 | 0.8000 | 0.8000 | 190,324 | -0.04(-4.20%) |
Jul 15, 2022 | 0.8545 | 0.8740 | 0.8350 | 0.8351 | 160,415 | -0.02(-2.00%) |
Jul 14, 2022 | 0.8500 | 0.8799 | 0.8500 | 0.8521 | 23,819 | -0.01(-1.49%) |
Jul 13, 2022 | 0.8600 | 0.8800 | 0.8400 | 0.8650 | 133,882 | +0.02(+1.97%) |
Jul 12, 2022 | 0.8551 | 0.8551 | 0.8272 | 0.8483 | 56,818 | -0.01(-1.03%) |
Jul 11, 2022 | 0.8400 | 0.8580 | 0.8111 | 0.8571 | 130,796 | +0.02(+2.04%) |
Jul 08, 2022 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 75,995 | -0.01(-0.59%) |
Jul 07, 2022 | 0.8300 | 0.8500 | 0.8221 | 0.8450 | 222,965 | +0.03(+3.05%) |
Jul 06, 2022 | 0.8300 | 0.8300 | 0.7925 | 0.8200 | 113,996 | +0.01(+1.23%) |
Jul 05, 2022 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 57,443 | +0.01(+0.68%) |
Jul 01, 2022 | 0.7525 | 0.8100 | 0.7525 | 0.8045 | 385,280 | +0.06(+8.41%) |
Jun 30, 2022 | 0.7800 | 0.7925 | 0.7331 | 0.7421 | 226,776 | -0.04(-4.94%) |
Jun 29, 2022 | 0.8107 | 0.8107 | 0.7700 | 0.7807 | 56,189 | -0.02(-2.27%) |
Jun 28, 2022 | 0.8113 | 0.8329 | 0.7458 | 0.7988 | 620,333 | -0.01(-1.38%) |
Jun 27, 2022 | 0.8500 | 0.8800 | 0.8024 | 0.8100 | 229,867 | -0.04(-4.47%) |
Jun 24, 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8479 | 241,213 | +0.05(+5.63%) |
Jun 23, 2022 | 0.8001 | 0.8280 | 0.7800 | 0.8027 | 122,772 | -0.01(-0.62%) |
Jun 22, 2022 | 0.8406 | 0.8551 | 0.7910 | 0.8077 | 376,926 | -0.03(-3.56%) |
Jun 21, 2022 | 0.9200 | 0.9200 | 0.8311 | 0.8375 | 346,469 | +0.01(+1.37%) |
Jun 17, 2022 | 0.7885 | 0.9104 | 0.7800 | 0.8262 | 280,419 | +0.04(+5.58%) |
Jun 16, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7825 | 332,716 | -0.07(-7.73%) |
Jun 15, 2022 | 0.8486 | 0.9222 | 0.8000 | 0.8481 | 146,505 | +0.02(+2.18%) |
Jun 14, 2022 | 0.8100 | 0.8500 | 0.7900 | 0.8300 | 174,135 | +0.01(+1.68%) |
Jun 13, 2022 | 0.8900 | 0.8900 | 0.7731 | 0.8163 | 517,124 | -0.05(-5.82%) |
Jun 10, 2022 | 0.9148 | 0.9480 | 0.8416 | 0.8667 | 437,239 | -0.05(-5.79%) |
Jun 09, 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 297,394 | -0.02(-2.44%) |
Jun 08, 2022 | 0.9800 | 0.9880 | 0.9421 | 0.9430 | 218,864 | -0.01(-1.10%) |
Jun 07, 2022 | 0.9600 | 0.9900 | 0.9400 | 0.9535 | 269,187 | -0.01(-0.72%) |
Jun 06, 2022 | 0.9700 | 0.9999 | 0.9600 | 0.9604 | 401,799 | +0.01(+0.65%) |
Jun 03, 2022 | 1.010 | 1.030 | 0.9542 | 0.9542 | 314,549 | -0.06(-5.52%) |
Jun 02, 2022 | 1.030 | 1.030 | 0.9700 | 1.010 | 176,822 | -0.02(-1.94%) |
Jun 01, 2022 | 1.020 | 1.050 | 0.9937 | 1.030 | 199,990 | +0.02(+1.98%) |
May 31, 2022 | 0.9800 | 1.010 | 0.9200 | 1.010 | 309,471 | +0.06(+5.96%) |
May 27, 2022 | 0.9568 | 0.9800 | 0.9200 | 0.9532 | 201,287 | -0.01(-0.62%) |
May 26, 2022 | 1.020 | 1.020 | 0.9339 | 0.9591 | 268,681 | -0.01(-0.53%) |
May 25, 2022 | 0.9719 | 0.9980 | 0.9300 | 0.9642 | 317,126 | -0.00(-0.07%) |
May 24, 2022 | 1.030 | 1.050 | 0.9347 | 0.9649 | 402,308 | -0.06(-5.40%) |
May 23, 2022 | 1.060 | 1.080 | 1.020 | 1.020 | 187,442 | -0.05(-4.67%) |
May 20, 2022 | 1.060 | 1.090 | 1.025 | 1.070 | 116,219 | +0.02(+1.90%) |
May 19, 2022 | 1.100 | 1.100 | 1.030 | 1.050 | 244,642 | +0.00(+0.00%) |
May 18, 2022 | 1.120 | 1.124 | 1.050 | 1.050 | 118,048 | -0.10(-8.70%) |
May 17, 2022 | 1.120 | 1.180 | 1.105 | 1.150 | 233,312 | +0.05(+4.55%) |
May 16, 2022 | 1.040 | 1.110 | 1.010 | 1.100 | 317,738 | +0.06(+5.77%) |
May 13, 2022 | 1.050 | 1.080 | 1.000 | 1.040 | 295,584 | +0.03(+2.97%) |
May 12, 2022 | 0.9200 | 1.010 | 0.9000 | 1.010 | 696,886 | +0.06(+6.22%) |
May 11, 2022 | 1.080 | 1.100 | 0.9300 | 0.9509 | 733,519 | -0.12(-11.13%) |
May 10, 2022 | 1.100 | 1.180 | 1.020 | 1.070 | 772,377 | -0.05(-4.46%) |
May 09, 2022 | 1.070 | 1.160 | 1.070 | 1.120 | 578,152 | -0.03(-2.61%) |
May 06, 2022 | 1.200 | 1.200 | 1.125 | 1.150 | 463,217 | -0.07(-5.74%) |
May 05, 2022 | 1.160 | 1.230 | 1.140 | 1.220 | 612,038 | +0.02(+1.67%) |
May 04, 2022 | 1.180 | 1.210 | 1.120 | 1.200 | 1,553,643 | +0.00(+0.00%) |
May 03, 2022 | 1.200 | 1.210 | 1.166 | 1.200 | 114,258 | +0.00(+0.00%) |
May 02, 2022 | 1.170 | 1.200 | 1.130 | 1.200 | 239,004 | +0.01(+0.84%) |
Apr 29, 2022 | 1.140 | 1.200 | 1.120 | 1.190 | 439,522 | +0.05(+4.39%) |
Apr 28, 2022 | 1.170 | 1.180 | 1.120 | 1.140 | 528,899 | -0.02(-1.72%) |
Apr 27, 2022 | 1.150 | 1.195 | 1.130 | 1.160 | 355,128 | +0.00(+0.00%) |
Apr 26, 2022 | 1.170 | 1.170 | 1.125 | 1.160 | 416,450 | +0.00(+0.00%) |
Apr 25, 2022 | 1.150 | 1.180 | 1.100 | 1.160 | 282,103 | +0.01(+0.87%) |
Apr 22, 2022 | 1.130 | 1.160 | 1.090 | 1.150 | 447,752 | +0.03(+2.68%) |
Apr 21, 2022 | 1.210 | 1.220 | 1.120 | 1.120 | 557,947 | -0.05(-4.27%) |
Apr 20, 2022 | 1.200 | 1.210 | 1.160 | 1.170 | 559,757 | -0.03(-2.50%) |
Apr 19, 2022 | 1.210 | 1.230 | 1.170 | 1.200 | 477,321 | +0.00(+0.00%) |
Apr 18, 2022 | 1.230 | 1.250 | 1.150 | 1.200 | 772,588 | -0.05(-4.00%) |
Apr 14, 2022 | 1.250 | 1.300 | 1.240 | 1.250 | 242,171 | -0.01(-0.79%) |
Apr 13, 2022 | 1.260 | 1.285 | 1.200 | 1.260 | 140,142 | +0.01(+0.80%) |
Apr 12, 2022 | 1.340 | 1.354 | 1.235 | 1.250 | 324,087 | -0.07(-5.30%) |
Apr 11, 2022 | 1.370 | 1.370 | 1.320 | 1.320 | 327,003 | -0.08(-5.71%) |
Apr 08, 2022 | 1.420 | 1.430 | 1.350 | 1.400 | 543,110 | -0.02(-1.41%) |
Apr 07, 2022 | 1.400 | 1.430 | 1.360 | 1.420 | 341,894 | +0.02(+1.43%) |
Apr 06, 2022 | 1.440 | 1.440 | 1.320 | 1.400 | 364,809 | -0.06(-4.11%) |
Apr 05, 2022 | 1.470 | 1.500 | 1.440 | 1.460 | 259,956 | -0.01(-0.68%) |
Apr 04, 2022 | 1.430 | 1.550 | 1.420 | 1.470 | 1,786,714 | +0.06(+4.26%) |
Apr 01, 2022 | 1.360 | 1.410 | 1.290 | 1.410 | 570,144 | +0.05(+3.68%) |
Mar 31, 2022 | 1.230 | 1.385 | 1.230 | 1.360 | 803,340 | +0.10(+7.94%) |
Mar 30, 2022 | 1.230 | 1.290 | 1.220 | 1.260 | 333,964 | +0.04(+3.28%) |
Mar 29, 2022 | 1.210 | 1.300 | 1.180 | 1.220 | 666,572 | +0.01(+0.83%) |
Mar 28, 2022 | 1.210 | 1.230 | 1.180 | 1.210 | 262,959 | +0.01(+0.83%) |
Mar 25, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 331,129 | -0.04(-3.23%) |
Mar 24, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 560,273 | +0.02(+1.64%) |
Mar 23, 2022 | 1.190 | 1.240 | 1.100 | 1.220 | 581,065 | -0.06(-4.69%) |
Mar 22, 2022 | 1.240 | 1.280 | 1.210 | 1.280 | 612,866 | +0.05(+4.07%) |
Mar 21, 2022 | 1.230 | 1.290 | 1.160 | 1.230 | 480,145 | +0.01(+0.82%) |
Mar 18, 2022 | 1.160 | 1.220 | 1.140 | 1.220 | 358,115 | +0.07(+6.09%) |
Mar 17, 2022 | 1.130 | 1.150 | 1.110 | 1.150 | 478,951 | +0.02(+1.77%) |
Mar 16, 2022 | 1.100 | 1.130 | 1.070 | 1.130 | 234,171 | +0.07(+6.60%) |
Mar 15, 2022 | 1.010 | 1.070 | 1.000 | 1.060 | 358,278 | +0.04(+3.92%) |
Mar 14, 2022 | 1.090 | 1.090 | 1.010 | 1.020 | 423,584 | -0.07(-6.42%) |
Mar 11, 2022 | 1.150 | 1.150 | 1.080 | 1.090 | 450,438 | -0.04(-3.54%) |
Mar 10, 2022 | 1.110 | 1.140 | 1.100 | 1.130 | 107,181 | -0.01(-0.88%) |
Mar 09, 2022 | 1.100 | 1.140 | 1.060 | 1.140 | 290,100 | +0.09(+8.57%) |
Mar 08, 2022 | 1.060 | 1.080 | 1.010 | 1.050 | 494,341 | -0.02(-1.87%) |
Mar 07, 2022 | 1.100 | 1.120 | 1.060 | 1.070 | 362,100 | -0.05(-4.46%) |
Mar 04, 2022 | 1.140 | 1.160 | 1.110 | 1.120 | 182,749 | -0.02(-1.75%) |
Mar 03, 2022 | 1.180 | 1.180 | 1.130 | 1.140 | 277,703 | -0.04(-3.39%) |
Mar 02, 2022 | 1.200 | 1.210 | 1.160 | 1.180 | 171,343 | -0.02(-1.67%) |
Mar 01, 2022 | 1.180 | 1.250 | 1.155 | 1.200 | 320,220 | +0.00(+0.00%) |
Feb 28, 2022 | 1.220 | 1.220 | 1.164 | 1.200 | 244,078 | -0.01(-0.83%) |
Feb 25, 2022 | 1.190 | 1.210 | 1.170 | 1.210 | 170,399 | +0.00(+0.00%) |
Feb 24, 2022 | 1.140 | 1.210 | 1.100 | 1.210 | 320,943 | +0.05(+4.31%) |
Feb 23, 2022 | 1.220 | 1.220 | 1.150 | 1.160 | 297,797 | -0.01(-0.85%) |
Feb 22, 2022 | 1.160 | 1.215 | 1.140 | 1.170 | 250,907 | +0.00(+0.00%) |
Feb 18, 2022 | 1.170 | 0 | -0.03(-2.50%) | |||
Feb 17, 2022 | 1.220 | 1.280 | 1.180 | 1.200 | 532,012 | -0.01(-0.83%) |
Feb 16, 2022 | 1.250 | 1.250 | 1.180 | 1.210 | 257,224 | -0.02(-1.63%) |
Feb 15, 2022 | 1.180 | 1.245 | 1.180 | 1.230 | 244,815 | +0.07(+6.03%) |
Feb 14, 2022 | 1.200 | 1.210 | 1.140 | 1.160 | 306,997 | -0.03(-2.52%) |
Feb 11, 2022 | 1.230 | 1.250 | 1.160 | 1.190 | 252,595 | -0.04(-3.25%) |
Feb 10, 2022 | 1.270 | 1.310 | 1.195 | 1.230 | 391,268 | -0.04(-3.38%) |
Feb 09, 2022 | 1.230 | 1.280 | 1.220 | 1.273 | 211,436 | +0.04(+3.50%) |
Feb 08, 2022 | 1.230 | 1.280 | 1.200 | 1.230 | 295,488 | +0.01(+0.82%) |
Feb 07, 2022 | 1.210 | 1.250 | 1.180 | 1.220 | 358,909 | +0.01(+0.83%) |
Feb 04, 2022 | 1.190 | 1.240 | 1.190 | 1.210 | 215,549 | +0.02(+1.68%) |
Feb 03, 2022 | 1.250 | 1.160 | 1.190 | 357,856 | -0.09(-7.03%) | |
Feb 02, 2022 | 1.340 | 1.340 | 1.220 | 1.280 | 240,251 | -0.06(-4.48%) |
Feb 01, 2022 | 1.350 | 1.350 | 1.290 | 1.340 | 277,282 | +0.14(+11.67%) |
Jan 28, 2022 | 1.150 | 1.200 | 1.130 | 1.200 | 487,385 | +0.07(+6.19%) |
Jan 27, 2022 | 1.230 | 1.230 | 1.130 | 1.130 | 392,963 | -0.11(-8.87%) |
Jan 26, 2022 | 1.260 | 1.270 | 1.190 | 1.240 | 262,628 | +0.01(+0.81%) |
Jan 25, 2022 | 1.180 | 1.250 | 1.150 | 1.230 | 407,782 | +0.02(+2.07%) |
Jan 24, 2022 | 1.160 | 1.210 | 1.090 | 1.205 | 661,102 | -0.00(-0.41%) |
Jan 21, 2022 | 1.240 | 1.260 | 1.180 | 1.210 | 681,466 | -0.03(-2.42%) |
Jan 20, 2022 | 1.250 | 1.280 | 1.220 | 1.240 | 401,360 | +0.02(+1.64%) |
Jan 19, 2022 | 1.290 | 1.300 | 1.210 | 1.220 | 620,002 | -0.06(-4.69%) |
Jan 18, 2022 | 1.290 | 1.360 | 1.270 | 1.280 | 410,700 | -0.06(-4.48%) |
Jan 14, 2022 | 1.340 | 0 | -0.01(-0.74%) | |||
Jan 13, 2022 | 1.370 | 1.390 | 1.330 | 1.350 | 412,049 | -0.03(-2.17%) |
Jan 12, 2022 | 1.410 | 1.410 | 1.330 | 1.380 | 675,882 | -0.01(-0.72%) |
Jan 11, 2022 | 1.370 | 1.450 | 1.370 | 1.390 | 362,730 | +0.01(+0.72%) |
Jan 10, 2022 | 1.400 | 1.410 | 1.300 | 1.380 | 574,769 | -0.01(-0.72%) |
Jan 07, 2022 | 1.340 | 1.420 | 1.320 | 1.390 | 457,811 | +0.07(+5.30%) |
Jan 06, 2022 | 1.350 | 1.400 | 1.320 | 1.320 | 380,263 | -0.05(-3.65%) |
Jan 05, 2022 | 1.510 | 1.540 | 1.330 | 1.370 | 568,664 | -0.12(-8.05%) |
Jan 04, 2022 | 1.490 | 1.540 | 1.430 | 1.490 | 500,675 | -0.03(-1.97%) |
Jan 03, 2022 | 1.400 | 1.550 | 1.370 | 1.520 | 840,794 | +0.17(+12.59%) |
Dec 31, 2021 | 1.410 | 1.480 | 1.345 | 1.350 | 935,910 | -0.06(-4.26%) |
Dec 30, 2021 | 1.380 | 1.500 | 1.360 | 1.410 | 1,037,046 | +0.06(+4.44%) |
Dec 29, 2021 | 1.380 | 1.450 | 1.300 | 1.350 | 855,584 | -0.02(-1.46%) |
Dec 28, 2021 | 1.430 | 1.440 | 1.350 | 1.370 | 709,257 | -0.06(-4.20%) |
Dec 27, 2021 | 1.440 | 1.470 | 1.430 | 1.430 | 1,041,648 | -0.04(-2.72%) |
Dec 23, 2021 | 1.490 | 1.500 | 1.445 | 1.470 | 1,004,450 | +0.00(+0.00%) |
Dec 22, 2021 | 1.490 | 1.500 | 1.430 | 1.470 | 1,102,907 | -0.03(-2.00%) |
Dec 21, 2021 | 1.470 | 1.540 | 1.460 | 1.500 | 1,367,450 | +0.11(+7.91%) |
Dec 20, 2021 | 1.380 | 1.460 | 1.330 | 1.390 | 1,780,490 | -0.11(-7.33%) |
Dec 17, 2021 | 1.450 | 1.577 | 1.385 | 1.500 | 3,343,553 | +0.03(+2.04%) |
Dec 16, 2021 | 1.220 | 1.580 | 1.190 | 1.470 | 8,412,981 | +0.28(+23.53%) |
Dec 15, 2021 | 1.110 | 1.270 | 1.085 | 1.190 | 5,767,625 | +0.08(+7.21%) |
Dec 14, 2021 | 1.350 | 1.400 | 1.080 | 1.110 | 9,787,969 | -0.84(-43.08%) |
Dec 13, 2021 | 1.950 | 1.997 | 1.870 | 1.950 | 1,922,445 | -0.04(-2.01%) |
Dec 10, 2021 | 2.080 | 2.090 | 1.980 | 1.990 | 945,866 | -0.02(-1.00%) |
Dec 09, 2021 | 2.080 | 2.135 | 2.000 | 2.010 | 510,461 | -0.08(-3.83%) |
Dec 08, 2021 | 2.080 | 2.150 | 2.060 | 2.090 | 428,953 | +0.01(+0.48%) |
Dec 07, 2021 | 2.080 | 2.162 | 2.060 | 2.080 | 709,428 | +0.05(+2.46%) |
Dec 06, 2021 | 2.000 | 2.090 | 1.955 | 2.030 | 564,929 | +0.03(+1.50%) |
Dec 03, 2021 | 2.100 | 2.110 | 1.970 | 2.000 | 742,443 | -0.09(-4.31%) |
Dec 02, 2021 | 2.100 | 2.160 | 2.065 | 2.090 | 1,028,005 | +0.02(+0.97%) |
Dec 01, 2021 | 2.220 | 2.280 | 2.050 | 2.070 | 812,995 | -0.13(-5.91%) |
Nov 30, 2021 | 2.190 | 2.290 | 2.190 | 2.200 | 1,532,069 | +0.02(+0.92%) |
Nov 29, 2021 | 2.270 | 2.280 | 2.175 | 2.180 | 1,383,302 | -0.10(-4.39%) |
Nov 26, 2021 | 2.320 | 2.400 | 2.240 | 2.280 | 714,598 | -0.12(-5.00%) |
Nov 24, 2021 | 2.440 | 2.495 | 2.365 | 2.400 | 794,828 | -0.05(-2.04%) |
Nov 23, 2021 | 2.440 | 2.490 | 2.340 | 2.450 | 436,292 | +0.03(+1.24%) |
Nov 22, 2021 | 2.570 | 2.590 | 2.400 | 2.420 | 751,810 | -0.09(-3.59%) |
Nov 19, 2021 | 2.490 | 2.560 | 2.450 | 2.510 | 450,089 | +0.05(+2.03%) |
Nov 18, 2021 | 2.640 | 2.530 | 2.460 | 2.460 | 643,928 | -0.16(-6.11%) |
Nov 17, 2021 | 2.780 | 2.780 | 2.510 | 2.620 | 1,150,517 | -0.14(-5.07%) |
Nov 16, 2021 | 2.590 | 2.770 | 2.522 | 2.760 | 1,223,466 | +0.18(+6.98%) |
Nov 15, 2021 | 2.640 | 2.640 | 2.530 | 2.580 | 964,513 | -0.06(-2.27%) |
Nov 12, 2021 | 2.580 | 2.760 | 2.551 | 2.640 | 2,033,880 | +0.24(+10.00%) |
Nov 11, 2021 | 2.400 | 2.450 | 2.360 | 2.400 | 517,544 | +0.01(+0.42%) |
Nov 10, 2021 | 2.440 | 2.390 | 640,046 | -0.05(-2.05%) | ||
Nov 09, 2021 | 2.440 | 2.510 | 2.350 | 2.440 | 740,454 | +0.00(+0.00%) |
Nov 08, 2021 | 2.470 | 2.530 | 2.420 | 2.440 | 884,979 | +0.00(+0.00%) |
Nov 05, 2021 | 2.480 | 2.510 | 2.370 | 2.440 | 896,888 | -0.04(-1.61%) |
Nov 04, 2021 | 2.490 | 2.500 | 2.310 | 2.480 | 1,387,355 | +0.00(+0.00%) |
Nov 03, 2021 | 2.400 | 2.510 | 2.360 | 2.480 | 1,140,515 | +0.10(+4.20%) |
Nov 02, 2021 | 2.160 | 2.390 | 2.150 | 2.380 | 1,084,622 | +0.18(+8.18%) |
Nov 01, 2021 | 2.080 | 2.240 | 2.160 | 2.200 | 932,320 | +0.15(+7.32%) |
Oct 29, 2021 | 2.170 | 2.170 | 2.040 | 2.050 | 921,763 | -0.11(-5.09%) |
Oct 28, 2021 | 2.040 | 2.175 | 2.030 | 2.160 | 1,415,904 | +0.12(+5.88%) |
Oct 27, 2021 | 2.140 | 2.150 | 2.020 | 2.040 | 1,110,570 | -0.05(-2.39%) |
Oct 26, 2021 | 2.160 | 2.090 | 2,330,720 | -0.05(-2.34%) | ||
Oct 25, 2021 | 2.180 | 2.310 | 2.120 | 2.140 | 1,464,960 | -0.05(-2.28%) |
Oct 22, 2021 | 2.190 | 2.210 | 2.140 | 2.190 | 413,179 | -0.04(-1.79%) |
Oct 21, 2021 | 2.120 | 2.260 | 2.110 | 2.230 | 574,581 | +0.11(+5.19%) |
Oct 20, 2021 | 2.170 | 2.220 | 2.120 | 2.120 | 2,414,948 | -0.06(-2.75%) |
Oct 19, 2021 | 2.250 | 2.300 | 2.140 | 2.180 | 1,522,234 | -0.08(-3.54%) |
Oct 18, 2021 | 2.300 | 2.300 | 2.150 | 2.260 | 641,570 | -0.04(-1.74%) |
Oct 15, 2021 | 2.310 | 2.380 | 2.280 | 2.300 | 639,096 | -0.01(-0.43%) |
Oct 14, 2021 | 2.280 | 2.310 | 2.252 | 2.310 | 398,290 | +0.03(+1.32%) |
Oct 13, 2021 | 2.190 | 2.290 | 2.170 | 2.280 | 593,966 | +0.09(+4.11%) |
Oct 12, 2021 | 2.210 | 2.240 | 2.108 | 2.190 | 746,488 | -0.02(-0.90%) |
Oct 11, 2021 | 2.180 | 2.230 | 2.164 | 2.210 | 158,142 | +0.04(+1.84%) |
Oct 08, 2021 | 2.220 | 2.220 | 2.170 | 2.170 | 368,208 | -0.04(-1.81%) |
Oct 07, 2021 | 2.280 | 2.330 | 2.200 | 2.210 | 318,500 | -0.02(-0.90%) |
Oct 06, 2021 | 2.200 | 2.340 | 2.171 | 2.230 | 593,287 | +0.00(+0.00%) |
Oct 05, 2021 | 2.240 | 2.269 | 2.180 | 2.230 | 278,910 | +0.00(+0.00%) |
Oct 04, 2021 | 2.350 | 2.360 | 2.200 | 2.230 | 653,206 | -0.13(-5.51%) |
Oct 01, 2021 | 2.250 | 2.380 | 2.180 | 2.360 | 912,282 | +0.18(+8.26%) |
Sep 30, 2021 | 2.320 | 2.340 | 2.160 | 2.180 | 1,379,438 | -0.12(-5.22%) |
Sep 29, 2021 | 2.420 | 2.420 | 2.260 | 2.300 | 1,075,118 | -0.11(-4.56%) |
Sep 28, 2021 | 2.480 | 2.490 | 2.410 | 2.410 | 618,043 | -0.09(-3.60%) |
Sep 27, 2021 | 2.490 | 2.570 | 2.450 | 2.500 | 1,074,274 | -0.01(-0.40%) |
Sep 24, 2021 | 2.600 | 2.630 | 2.473 | 2.510 | 938,104 | -0.09(-3.46%) |
Sep 23, 2021 | 2.610 | 2.630 | 2.530 | 2.600 | 992,542 | -0.01(-0.38%) |
Sep 22, 2021 | 2.660 | 2.670 | 2.580 | 2.610 | 590,447 | -0.04(-1.51%) |
Sep 21, 2021 | 2.590 | 2.670 | 2.580 | 2.650 | 905,958 | +0.09(+3.52%) |
Sep 20, 2021 | 2.690 | 2.690 | 2.550 | 2.560 | 571,536 | -0.13(-4.83%) |
Sep 17, 2021 | 2.700 | 2.740 | 2.670 | 2.690 | 475,943 | -0.01(-0.37%) |
Sep 16, 2021 | 2.740 | 2.740 | 2.650 | 2.700 | 672,473 | -0.01(-0.37%) |
Sep 15, 2021 | 2.710 | 2.775 | 2.670 | 2.710 | 597,010 | +0.02(+0.74%) |
Sep 14, 2021 | 2.770 | 2.770 | 2.670 | 2.690 | 676,888 | -0.05(-1.82%) |
Sep 13, 2021 | 2.870 | 2.940 | 2.740 | 2.740 | 991,826 | -0.15(-5.19%) |
Sep 10, 2021 | 2.960 | 2.960 | 2.810 | 2.890 | 462,949 | -0.05(-1.70%) |
Sep 09, 2021 | 2.920 | 3.000 | 2.900 | 2.940 | 402,693 | +0.00(+0.00%) |
Sep 08, 2021 | 2.950 | 3.030 | 2.850 | 2.940 | 816,532 | -0.01(-0.34%) |
Sep 07, 2021 | 2.980 | 3.030 | 2.860 | 2.950 | 546,267 | -0.01(-0.34%) |
Sep 03, 2021 | 3.110 | 3.110 | 2.902 | 2.960 | 907,531 | -0.13(-4.21%) |
Sep 02, 2021 | 2.910 | 3.125 | 2.910 | 3.090 | 1,296,992 | +0.19(+6.55%) |