Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7550 | 0.8400 | 0.7550 | 0.7818 | 342,231 | +0.02(+2.52%) |
Sep 29, 2022 | 0.7510 | 0.7898 | 0.7510 | 0.7626 | 222,098 | -0.01(-1.75%) |
Sep 28, 2022 | 0.7470 | 0.8000 | 0.7311 | 0.7762 | 125,924 | +0.01(+0.73%) |
Sep 27, 2022 | 0.8352 | 0.8400 | 0.7520 | 0.7706 | 241,610 | -0.06(-7.73%) |
Sep 26, 2022 | 0.8900 | 0.9010 | 0.8000 | 0.8352 | 316,339 | -0.08(-8.42%) |
Sep 23, 2022 | 0.9526 | 0.9526 | 0.8900 | 0.9120 | 263,304 | -0.00(-0.52%) |
Sep 22, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9168 | 144,091 | -0.07(-7.37%) |
Sep 21, 2022 | 0.9961 | 1.000 | 0.9466 | 0.9897 | 73,991 | -0.00(-0.03%) |
Sep 20, 2022 | 0.9850 | 1.020 | 0.9601 | 0.9900 | 370,874 | +0.01(+0.68%) |
Sep 19, 2022 | 0.9900 | 0.9999 | 0.9717 | 0.9833 | 140,029 | -0.03(-2.64%) |
Sep 16, 2022 | 1.030 | 1.060 | 0.9321 | 1.010 | 1,961,085 | -0.04(-3.81%) |
Sep 15, 2022 | 1.090 | 1.100 | 1.050 | 1.050 | 244,504 | -0.05(-4.55%) |
Sep 14, 2022 | 1.110 | 1.140 | 1.060 | 1.100 | 326,565 | -0.02(-1.79%) |
Sep 13, 2022 | 1.110 | 1.140 | 1.080 | 1.120 | 216,087 | +0.01(+0.90%) |
Sep 12, 2022 | 1.080 | 1.150 | 1.080 | 1.110 | 205,747 | +0.02(+1.83%) |
Sep 09, 2022 | 1.090 | 1.100 | 1.070 | 1.090 | 121,748 | +0.01(+0.93%) |
Sep 08, 2022 | 1.090 | 1.090 | 1.050 | 1.080 | 120,449 | -0.02(-1.82%) |
Sep 07, 2022 | 1.130 | 1.130 | 1.080 | 1.100 | 159,543 | -0.02(-1.79%) |
Sep 06, 2022 | 1.130 | 1.150 | 1.120 | 1.120 | 198,463 | -0.01(-0.88%) |
Sep 02, 2022 | 1.140 | 1.140 | 1.120 | 1.130 | 150,164 | -0.01(-0.88%) |
Sep 01, 2022 | 1.150 | 1.160 | 1.130 | 1.140 | 157,277 | -0.02(-1.72%) |
Aug 31, 2022 | 1.160 | 1.180 | 1.130 | 1.160 | 177,000 | -0.01(-0.85%) |
Aug 30, 2022 | 1.170 | 1.180 | 1.100 | 1.170 | 335,623 | -0.01(-0.85%) |
Aug 29, 2022 | 1.140 | 1.180 | 1.100 | 1.180 | 281,648 | +0.05(+4.42%) |
Aug 26, 2022 | 1.210 | 1.240 | 1.120 | 1.130 | 406,356 | -0.03(-2.59%) |
Aug 25, 2022 | 1.160 | 1.190 | 1.120 | 1.160 | 416,712 | +0.01(+0.87%) |
Aug 24, 2022 | 1.150 | 1.180 | 1.120 | 1.150 | 213,077 | +0.00(+0.00%) |
Aug 23, 2022 | 1.160 | 1.170 | 1.070 | 1.150 | 371,412 | -0.03(-2.54%) |
Aug 22, 2022 | 1.220 | 1.236 | 1.100 | 1.180 | 358,185 | +0.00(+0.00%) |
Aug 19, 2022 | 1.220 | 1.310 | 1.130 | 1.180 | 375,080 | -0.08(-6.35%) |
Aug 18, 2022 | 1.160 | 1.300 | 1.110 | 1.260 | 703,210 | +0.14(+12.00%) |
Aug 17, 2022 | 1.140 | 1.150 | 1.110 | 1.125 | 166,240 | +0.01(+1.35%) |
Aug 16, 2022 | 1.060 | 1.170 | 1.000 | 1.110 | 197,685 | +0.04(+3.74%) |
Aug 15, 2022 | 0.9300 | 1.250 | 0.9300 | 1.070 | 759,385 | +0.14(+15.05%) |
Aug 12, 2022 | 0.9300 | 0.9816 | 0.9105 | 0.9300 | 347,188 | +0.00(+0.48%) |
Aug 11, 2022 | 0.9600 | 0.9899 | 0.9011 | 0.9256 | 215,370 | -0.03(-3.32%) |
Aug 10, 2022 | 0.9600 | 0.9600 | 0.8900 | 0.9574 | 138,698 | -0.01(-0.79%) |
Aug 09, 2022 | 1.020 | 1.020 | 0.9200 | 0.9650 | 390,736 | -0.05(-4.46%) |
Aug 08, 2022 | 0.9600 | 1.010 | 0.9530 | 1.010 | 396,165 | +0.06(+6.41%) |
Aug 05, 2022 | 0.9500 | 0.9629 | 0.9000 | 0.9492 | 315,928 | -0.00(-0.07%) |
Aug 04, 2022 | 0.9600 | 0.9900 | 0.9200 | 0.9499 | 164,859 | -0.02(-2.07%) |
Aug 03, 2022 | 0.9500 | 0.9999 | 0.9500 | 0.9700 | 94,666 | +0.06(+6.59%) |
Aug 02, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9100 | 119,576 | -0.04(-3.75%) |
Aug 01, 2022 | 1.050 | 1.050 | 0.9000 | 0.9455 | 143,598 | -0.12(-11.64%) |
Jul 29, 2022 | 1.070 | 1.080 | 0.9610 | 1.070 | 290,574 | -0.02(-1.83%) |
Jul 28, 2022 | 1.080 | 1.110 | 1.080 | 1.090 | 175,990 | +0.01(+0.93%) |
Jul 27, 2022 | 1.140 | 1.150 | 1.080 | 1.080 | 160,408 | -0.07(-6.09%) |
Jul 26, 2022 | 1.180 | 1.190 | 1.134 | 1.150 | 100,774 | -0.05(-3.77%) |
Jul 25, 2022 | 1.200 | 1.240 | 1.150 | 1.195 | 293,482 | -0.01(-1.24%) |
Jul 22, 2022 | 1.240 | 1.270 | 1.200 | 1.210 | 80,535 | -0.03(-2.42%) |
Jul 21, 2022 | 1.220 | 1.280 | 1.200 | 1.240 | 208,519 | +0.00(+0.00%) |
Jul 20, 2022 | 1.290 | 1.330 | 1.190 | 1.240 | 237,375 | -0.04(-3.13%) |
Jul 19, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 81,118 | +0.05(+4.07%) |
Jul 18, 2022 | 1.230 | 1.300 | 1.210 | 1.230 | 207,241 | +0.02(+1.65%) |
Jul 15, 2022 | 1.230 | 1.300 | 1.190 | 1.210 | 288,299 | -0.05(-3.97%) |
Jul 14, 2022 | 1.310 | 1.350 | 1.250 | 1.260 | 404,092 | -0.04(-3.08%) |
Jul 13, 2022 | 1.390 | 1.420 | 1.260 | 1.300 | 3,085,143 | -0.12(-8.45%) |
Jul 12, 2022 | 1.460 | 1.460 | 1.390 | 1.420 | 192,385 | -0.03(-2.07%) |
Jul 11, 2022 | 1.530 | 1.540 | 1.410 | 1.450 | 147,956 | -0.10(-6.45%) |
Jul 08, 2022 | 1.590 | 1.650 | 1.520 | 1.550 | 141,216 | -0.04(-2.52%) |
Jul 07, 2022 | 1.540 | 1.690 | 1.540 | 1.590 | 104,980 | +0.05(+3.25%) |
Jul 06, 2022 | 1.730 | 1.730 | 1.520 | 1.540 | 94,950 | -0.15(-8.88%) |
Jul 05, 2022 | 1.670 | 1.720 | 1.610 | 1.690 | 141,384 | +0.01(+0.60%) |
Jul 01, 2022 | 1.730 | 1.730 | 1.620 | 1.680 | 115,293 | -0.02(-1.18%) |
Jun 30, 2022 | 1.500 | 1.720 | 1.500 | 1.700 | 260,320 | +0.17(+11.11%) |
Jun 29, 2022 | 1.550 | 1.550 | 1.500 | 1.530 | 93,148 | -0.04(-2.55%) |
Jun 28, 2022 | 1.600 | 1.650 | 1.560 | 1.570 | 63,143 | -0.04(-2.48%) |
Jun 27, 2022 | 1.650 | 1.700 | 1.600 | 1.610 | 72,832 | -0.04(-2.42%) |
Jun 24, 2022 | 1.690 | 1.750 | 1.630 | 1.650 | 218,818 | +0.02(+1.23%) |
Jun 23, 2022 | 1.530 | 1.680 | 1.520 | 1.630 | 275,918 | +0.10(+6.54%) |
Jun 22, 2022 | 1.510 | 1.570 | 1.460 | 1.530 | 60,866 | +0.02(+1.32%) |
Jun 21, 2022 | 1.440 | 1.560 | 1.440 | 1.510 | 110,876 | +0.12(+8.63%) |
Jun 17, 2022 | 1.460 | 1.590 | 1.360 | 1.390 | 406,296 | -0.04(-2.80%) |
Jun 16, 2022 | 1.350 | 1.465 | 1.350 | 1.430 | 158,653 | +0.02(+1.42%) |
Jun 15, 2022 | 1.380 | 1.450 | 1.350 | 1.410 | 77,677 | +0.04(+2.92%) |
Jun 14, 2022 | 1.350 | 1.400 | 1.260 | 1.370 | 87,457 | +0.04(+3.01%) |
Jun 13, 2022 | 1.380 | 1.430 | 1.260 | 1.330 | 235,796 | -0.06(-4.32%) |
Jun 10, 2022 | 1.550 | 1.570 | 1.390 | 1.390 | 125,525 | -0.17(-10.90%) |
Jun 09, 2022 | 1.610 | 1.620 | 1.510 | 1.560 | 57,207 | -0.06(-3.70%) |
Jun 08, 2022 | 1.590 | 1.730 | 1.540 | 1.620 | 325,033 | +0.04(+2.53%) |
Jun 07, 2022 | 1.520 | 1.580 | 1.450 | 1.580 | 96,933 | +0.10(+6.76%) |
Jun 06, 2022 | 1.590 | 1.587 | 1.450 | 1.480 | 192,143 | -0.03(-1.99%) |
Jun 03, 2022 | 1.500 | 1.540 | 1.410 | 1.510 | 60,343 | -0.01(-0.66%) |
Jun 02, 2022 | 1.410 | 1.540 | 1.360 | 1.520 | 185,446 | +0.04(+2.70%) |
Jun 01, 2022 | 1.420 | 1.520 | 1.420 | 1.480 | 182,268 | +0.09(+6.47%) |
May 31, 2022 | 1.520 | 1.540 | 1.390 | 1.390 | 575,447 | -0.06(-4.14%) |
May 27, 2022 | 1.310 | 1.550 | 1.270 | 1.450 | 265,617 | +0.11(+8.21%) |
May 26, 2022 | 1.260 | 1.390 | 1.260 | 1.340 | 155,357 | +0.06(+4.69%) |
May 25, 2022 | 1.370 | 1.420 | 1.250 | 1.280 | 188,927 | -0.09(-6.57%) |
May 24, 2022 | 1.410 | 1.420 | 1.260 | 1.370 | 167,162 | -0.07(-4.86%) |
May 23, 2022 | 1.380 | 1.490 | 1.330 | 1.440 | 162,427 | +0.06(+4.35%) |
May 20, 2022 | 1.450 | 1.500 | 1.340 | 1.380 | 166,892 | -0.07(-4.83%) |
May 19, 2022 | 1.520 | 1.580 | 1.450 | 1.450 | 192,373 | -0.08(-5.23%) |
May 18, 2022 | 1.550 | 1.570 | 1.500 | 1.530 | 170,836 | -0.02(-1.29%) |
May 17, 2022 | 1.490 | 1.560 | 1.470 | 1.550 | 125,564 | +0.09(+6.16%) |
May 16, 2022 | 1.500 | 1.550 | 1.440 | 1.460 | 149,965 | -0.03(-2.01%) |
May 13, 2022 | 1.420 | 1.590 | 1.420 | 1.490 | 297,009 | +0.08(+5.67%) |
May 12, 2022 | 1.280 | 1.500 | 1.250 | 1.410 | 331,071 | +0.13(+10.16%) |
May 11, 2022 | 1.450 | 1.510 | 1.270 | 1.280 | 240,564 | -0.16(-11.11%) |
May 10, 2022 | 1.570 | 1.630 | 1.340 | 1.440 | 269,469 | -0.05(-3.36%) |
May 09, 2022 | 1.610 | 1.630 | 1.470 | 1.490 | 195,397 | -0.13(-8.02%) |
May 06, 2022 | 1.610 | 1.680 | 1.560 | 1.620 | 177,233 | -0.11(-6.36%) |
May 05, 2022 | 1.770 | 1.810 | 1.650 | 1.730 | 160,057 | -0.10(-5.46%) |
May 04, 2022 | 1.750 | 1.840 | 1.590 | 1.830 | 277,888 | +0.06(+3.39%) |
May 03, 2022 | 1.820 | 1.860 | 1.720 | 1.770 | 200,122 | -0.05(-2.75%) |
May 02, 2022 | 1.710 | 1.850 | 1.670 | 1.820 | 182,430 | +0.10(+5.81%) |
Apr 29, 2022 | 1.790 | 1.900 | 1.720 | 1.720 | 375,756 | +0.02(+1.18%) |
Apr 28, 2022 | 1.840 | 1.910 | 1.670 | 1.700 | 319,490 | -0.13(-7.10%) |
Apr 27, 2022 | 1.880 | 1.920 | 1.750 | 1.830 | 275,050 | -0.05(-2.66%) |
Apr 26, 2022 | 1.940 | 1.940 | 1.810 | 1.880 | 299,893 | -0.07(-3.59%) |
Apr 25, 2022 | 2.000 | 2.070 | 1.880 | 1.950 | 337,362 | -0.10(-4.88%) |
Apr 22, 2022 | 2.040 | 2.190 | 1.920 | 2.050 | 335,620 | +0.03(+1.49%) |
Apr 21, 2022 | 2.200 | 2.200 | 2.000 | 2.020 | 347,981 | -0.17(-7.76%) |
Apr 20, 2022 | 2.230 | 2.260 | 2.110 | 2.190 | 160,742 | -0.03(-1.35%) |
Apr 19, 2022 | 2.080 | 2.240 | 2.080 | 2.220 | 162,082 | +0.11(+5.21%) |
Apr 18, 2022 | 2.210 | 2.210 | 2.080 | 2.110 | 158,570 | -0.10(-4.52%) |
Apr 14, 2022 | 2.280 | 2.280 | 2.170 | 2.210 | 388,646 | -0.07(-3.07%) |
Apr 13, 2022 | 2.250 | 2.399 | 2.220 | 2.280 | 174,602 | +0.03(+1.33%) |
Apr 12, 2022 | 2.320 | 2.350 | 2.220 | 2.250 | 241,898 | -0.04(-1.75%) |
Apr 11, 2022 | 2.350 | 2.350 | 2.210 | 2.290 | 371,898 | -0.08(-3.38%) |
Apr 08, 2022 | 2.310 | 2.390 | 2.300 | 2.370 | 230,212 | +0.06(+2.60%) |
Apr 07, 2022 | 2.290 | 2.340 | 2.240 | 2.310 | 217,861 | +0.02(+0.87%) |
Apr 06, 2022 | 2.320 | 2.435 | 2.240 | 2.290 | 425,960 | -0.06(-2.55%) |
Apr 05, 2022 | 2.340 | 2.455 | 2.260 | 2.350 | 367,401 | +0.01(+0.43%) |
Apr 04, 2022 | 2.520 | 2.570 | 2.330 | 2.340 | 329,972 | -0.06(-2.50%) |
Apr 01, 2022 | 2.340 | 2.510 | 2.300 | 2.400 | 495,227 | +0.21(+9.59%) |
Mar 31, 2022 | 2.750 | 2.780 | 2.180 | 2.190 | 647,896 | -0.58(-20.94%) |
Mar 30, 2022 | 2.730 | 3.010 | 2.700 | 2.770 | 529,123 | +0.05(+1.84%) |
Mar 29, 2022 | 2.910 | 3.010 | 2.650 | 2.720 | 503,008 | -0.20(-6.85%) |
Mar 28, 2022 | 2.910 | 3.110 | 2.910 | 2.920 | 191,702 | +0.01(+0.34%) |
Mar 25, 2022 | 2.950 | 3.030 | 2.880 | 2.910 | 179,737 | -0.08(-2.68%) |
Mar 24, 2022 | 2.930 | 3.040 | 2.800 | 2.990 | 348,091 | +0.07(+2.40%) |
Mar 23, 2022 | 3.040 | 3.270 | 2.920 | 2.920 | 510,547 | -0.19(-6.11%) |
Mar 22, 2022 | 2.940 | 3.230 | 2.920 | 3.110 | 490,681 | +0.22(+7.61%) |
Mar 21, 2022 | 3.130 | 3.130 | 2.880 | 2.890 | 257,722 | -0.30(-9.40%) |
Mar 18, 2022 | 2.850 | 3.190 | 2.790 | 3.190 | 693,821 | +0.35(+12.32%) |
Mar 17, 2022 | 2.840 | 2.950 | 2.740 | 2.840 | 405,207 | -0.09(-3.07%) |
Mar 16, 2022 | 2.890 | 3.100 | 2.740 | 2.930 | 630,886 | +0.36(+14.01%) |
Mar 15, 2022 | 2.440 | 2.650 | 2.340 | 2.570 | 429,498 | +0.16(+6.64%) |
Mar 14, 2022 | 2.630 | 2.630 | 2.350 | 2.410 | 369,552 | -0.27(-10.07%) |
Mar 11, 2022 | 2.840 | 2.900 | 2.670 | 2.680 | 489,628 | -0.13(-4.63%) |
Mar 10, 2022 | 2.690 | 2.860 | 2.631 | 2.810 | 248,200 | +0.04(+1.44%) |
Mar 09, 2022 | 2.820 | 2.910 | 2.690 | 2.770 | 286,004 | +0.02(+0.73%) |
Mar 08, 2022 | 2.680 | 2.860 | 2.550 | 2.750 | 303,534 | +0.02(+0.73%) |
Mar 07, 2022 | 2.850 | 2.980 | 2.680 | 2.730 | 302,975 | -0.17(-5.86%) |
Mar 04, 2022 | 3.010 | 3.150 | 2.870 | 2.900 | 147,528 | -0.15(-4.92%) |
Mar 03, 2022 | 3.200 | 3.230 | 3.020 | 3.050 | 215,586 | -0.13(-4.09%) |
Mar 02, 2022 | 3.340 | 3.340 | 3.180 | 3.180 | 237,216 | -0.17(-5.07%) |
Mar 01, 2022 | 3.360 | 3.455 | 3.290 | 3.350 | 149,785 | +0.00(+0.00%) |
Feb 28, 2022 | 3.370 | 3.535 | 3.345 | 3.350 | 521,002 | -0.07(-2.05%) |
Feb 25, 2022 | 3.450 | 3.490 | 3.310 | 3.420 | 278,703 | -0.03(-0.87%) |
Feb 24, 2022 | 3.040 | 3.460 | 2.981 | 3.450 | 496,803 | +0.28(+8.83%) |
Feb 23, 2022 | 3.280 | 3.360 | 3.125 | 3.170 | 220,203 | -0.07(-2.16%) |
Feb 22, 2022 | 3.140 | 3.290 | 3.090 | 3.240 | 222,526 | +0.01(+0.31%) |
Feb 18, 2022 | 3.230 | 0 | +0.02(+0.62%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.180 | 3.210 | 248,862 | -0.31(-8.81%) |
Feb 16, 2022 | 3.580 | 3.590 | 3.460 | 3.520 | 226,506 | -0.12(-3.30%) |
Feb 15, 2022 | 3.480 | 3.670 | 3.420 | 3.640 | 320,417 | +0.20(+5.81%) |
Feb 14, 2022 | 3.550 | 3.700 | 3.410 | 3.440 | 238,444 | -0.12(-3.37%) |
Feb 11, 2022 | 3.790 | 3.880 | 3.550 | 3.560 | 348,467 | -0.26(-6.81%) |
Feb 10, 2022 | 3.700 | 4.180 | 3.630 | 3.820 | 478,616 | +0.10(+2.69%) |
Feb 09, 2022 | 3.640 | 3.850 | 3.640 | 3.720 | 226,032 | +0.15(+4.20%) |
Feb 08, 2022 | 3.450 | 3.620 | 3.320 | 3.570 | 213,455 | +0.07(+2.00%) |
Feb 07, 2022 | 3.560 | 3.690 | 3.360 | 3.500 | 325,382 | -0.06(-1.69%) |
Feb 04, 2022 | 3.480 | 3.650 | 3.310 | 3.560 | 252,257 | +0.10(+3.04%) |
Feb 03, 2022 | 3.510 | 3.450 | 3.455 | 171,827 | -0.12(-3.49%) | |
Feb 02, 2022 | 4.070 | 4.080 | 3.580 | 3.580 | 250,785 | -0.42(-10.50%) |
Feb 01, 2022 | 4.150 | 4.300 | 3.930 | 4.000 | 321,657 | -0.16(-3.85%) |
Jan 31, 2022 | 3.630 | 4.160 | 553,627 | +0.63(+17.85%) | ||
Jan 28, 2022 | 3.600 | 3.600 | 3.380 | 3.530 | 357,370 | -0.13(-3.55%) |
Jan 27, 2022 | 3.990 | 4.010 | 3.630 | 3.660 | 607,859 | -0.32(-8.04%) |
Jan 26, 2022 | 4.220 | 4.330 | 3.935 | 3.980 | 504,305 | -0.24(-5.69%) |
Jan 25, 2022 | 4.260 | 4.400 | 4.050 | 4.220 | 205,752 | -0.16(-3.65%) |
Jan 24, 2022 | 4.190 | 4.380 | 3.978 | 4.380 | 374,290 | +0.09(+2.10%) |
Jan 21, 2022 | 4.690 | 4.760 | 4.250 | 4.290 | 329,011 | -0.42(-8.92%) |
Jan 20, 2022 | 4.700 | 4.960 | 4.670 | 4.710 | 328,399 | +0.18(+3.97%) |
Jan 19, 2022 | 4.630 | 4.780 | 4.490 | 4.530 | 177,826 | -0.08(-1.74%) |
Jan 18, 2022 | 4.610 | 4.840 | 4.510 | 4.610 | 302,972 | -0.08(-1.71%) |
Jan 14, 2022 | 4.690 | 0 | -0.14(-2.90%) | |||
Jan 13, 2022 | 5.030 | 5.100 | 4.800 | 4.830 | 329,445 | -0.21(-4.17%) |
Jan 12, 2022 | 5.260 | 5.300 | 5.010 | 5.040 | 345,577 | -0.17(-3.26%) |
Jan 11, 2022 | 5.000 | 5.320 | 4.910 | 5.210 | 317,677 | +0.21(+4.20%) |
Jan 10, 2022 | 5.280 | 5.280 | 4.910 | 5.000 | 330,940 | -0.20(-3.85%) |
Jan 07, 2022 | 5.300 | 5.510 | 5.065 | 5.200 | 362,666 | -0.08(-1.52%) |
Jan 06, 2022 | 5.280 | 5.300 | 4.970 | 5.280 | 225,172 | +0.09(+1.73%) |
Jan 05, 2022 | 5.630 | 5.730 | 5.120 | 5.190 | 324,749 | -0.48(-8.47%) |
Jan 04, 2022 | 6.050 | 6.090 | 5.610 | 5.670 | 260,998 | -0.42(-6.90%) |
Jan 03, 2022 | 6.060 | 6.190 | 5.800 | 6.090 | 283,388 | -0.01(-0.16%) |
Dec 31, 2021 | 6.070 | 6.325 | 6.040 | 6.100 | 257,620 | +0.03(+0.49%) |
Dec 30, 2021 | 5.720 | 6.220 | 5.675 | 6.070 | 554,499 | +0.26(+4.48%) |
Dec 29, 2021 | 6.240 | 6.300 | 5.790 | 5.810 | 229,490 | -0.43(-6.89%) |
Dec 28, 2021 | 6.290 | 6.450 | 6.140 | 6.240 | 373,236 | -0.05(-0.79%) |
Dec 27, 2021 | 6.740 | 6.800 | 6.210 | 6.290 | 654,183 | -0.46(-6.81%) |
Dec 23, 2021 | 6.680 | 6.910 | 6.570 | 6.750 | 349,419 | +0.16(+2.43%) |
Dec 22, 2021 | 6.500 | 6.775 | 6.305 | 6.590 | 565,453 | +0.09(+1.38%) |
Dec 21, 2021 | 6.540 | 6.800 | 6.490 | 6.500 | 352,793 | +0.00(+0.00%) |
Dec 20, 2021 | 7.100 | 7.110 | 6.400 | 6.500 | 210,006 | -0.62(-8.71%) |
Dec 17, 2021 | 6.960 | 7.180 | 6.690 | 7.120 | 703,109 | +0.03(+0.42%) |
Dec 16, 2021 | 7.000 | 7.500 | 6.920 | 7.090 | 256,599 | +0.12(+1.72%) |
Dec 15, 2021 | 7.140 | 7.145 | 6.500 | 6.970 | 693,685 | -0.27(-3.73%) |
Dec 14, 2021 | 7.240 | 7.400 | 7.100 | 7.240 | 285,789 | -0.10(-1.36%) |
Dec 13, 2021 | 7.660 | 8.000 | 7.330 | 7.340 | 311,169 | -0.40(-5.17%) |
Dec 10, 2021 | 7.610 | 7.950 | 7.530 | 7.740 | 391,510 | +0.14(+1.84%) |
Dec 09, 2021 | 7.930 | 8.300 | 7.560 | 7.600 | 404,096 | -0.37(-4.64%) |
Dec 08, 2021 | 8.020 | 8.750 | 7.860 | 7.970 | 515,110 | -0.09(-1.12%) |
Dec 07, 2021 | 8.110 | 8.700 | 8.050 | 8.060 | 441,379 | +0.18(+2.28%) |
Dec 06, 2021 | 8.140 | 8.300 | 7.510 | 7.880 | 624,085 | -0.29(-3.55%) |
Dec 03, 2021 | 8.920 | 9.000 | 8.010 | 8.170 | 468,554 | -0.83(-9.22%) |
Dec 02, 2021 | 9.110 | 9.400 | 8.745 | 9.000 | 512,659 | -0.14(-1.53%) |
Dec 01, 2021 | 9.200 | 9.760 | 9.060 | 9.140 | 339,953 | +0.10(+1.11%) |
Nov 30, 2021 | 10.21 | 11.11 | 8.730 | 9.040 | 668,397 | -0.56(-5.83%) |
Nov 29, 2021 | 10.88 | 11.15 | 9.530 | 9.600 | 420,681 | -1.15(-10.70%) |
Nov 26, 2021 | 10.97 | 11.14 | 10.66 | 10.75 | 155,468 | +0.25(+2.38%) |
Nov 24, 2021 | 10.62 | 10.65 | 10.28 | 10.50 | 307,879 | +0.00(+0.00%) |
Nov 23, 2021 | 11.16 | 11.40 | 10.42 | 10.50 | 367,553 | -0.56(-5.06%) |
Nov 22, 2021 | 12.01 | 12.01 | 10.99 | 11.06 | 206,339 | -0.94(-7.83%) |
Nov 19, 2021 | 12.64 | 12.71 | 11.93 | 12.00 | 149,047 | -0.30(-2.44%) |
Nov 18, 2021 | 12.70 | 12.32 | 12.20 | 12.30 | 109,797 | -0.40(-3.15%) |
Nov 17, 2021 | 13.22 | 13.37 | 12.61 | 12.70 | 115,410 | -0.60(-4.51%) |
Nov 16, 2021 | 12.74 | 13.47 | 12.49 | 13.30 | 210,549 | +0.63(+4.97%) |
Nov 15, 2021 | 13.09 | 13.09 | 12.67 | 12.67 | 99,741 | -0.42(-3.21%) |
Nov 12, 2021 | 13.04 | 13.28 | 12.94 | 13.09 | 97,964 | +0.05(+0.38%) |
Nov 11, 2021 | 12.73 | 13.04 | 12.73 | 13.04 | 115,019 | +0.31(+2.44%) |
Nov 10, 2021 | 13.06 | 12.73 | 119,050 | -0.30(-2.30%) | ||
Nov 09, 2021 | 13.90 | 14.13 | 13.01 | 13.03 | 131,078 | -0.97(-6.93%) |
Nov 08, 2021 | 14.40 | 14.60 | 14.00 | 14.00 | 143,868 | -0.23(-1.62%) |
Nov 05, 2021 | 14.39 | 14.60 | 14.00 | 14.23 | 321,201 | -0.16(-1.11%) |
Nov 04, 2021 | 14.09 | 14.60 | 14.07 | 14.39 | 235,153 | +0.42(+3.01%) |
Nov 03, 2021 | 13.88 | 14.30 | 13.73 | 13.97 | 141,326 | +0.10(+0.72%) |
Nov 02, 2021 | 13.92 | 14.10 | 13.48 | 13.87 | 175,743 | -0.26(-1.84%) |
Nov 01, 2021 | 13.83 | 14.27 | 13.77 | 14.13 | 224,021 | +0.36(+2.61%) |
Oct 29, 2021 | 13.52 | 14.08 | 13.40 | 13.77 | 148,999 | +0.13(+0.95%) |
Oct 28, 2021 | 14.00 | 14.18 | 13.22 | 13.64 | 125,040 | -0.41(-2.92%) |
Oct 27, 2021 | 13.39 | 14.25 | 13.50 | 14.05 | 316,096 | +0.51(+3.77%) |
Oct 26, 2021 | 13.27 | 13.83 | 13.54 | 143,958 | +0.17(+1.27%) | |
Oct 25, 2021 | 13.45 | 13.60 | 13.15 | 13.37 | 103,907 | -0.03(-0.22%) |
Oct 22, 2021 | 14.03 | 14.09 | 13.22 | 13.40 | 94,292 | -0.37(-2.69%) |
Oct 21, 2021 | 13.73 | 14.21 | 13.50 | 13.77 | 100,817 | +0.05(+0.36%) |
Oct 20, 2021 | 13.97 | 14.22 | 13.68 | 13.72 | 128,700 | -0.18(-1.29%) |
Oct 19, 2021 | 13.58 | 14.14 | 13.41 | 13.90 | 226,626 | +0.54(+4.04%) |
Oct 18, 2021 | 13.70 | 14.60 | 13.15 | 13.36 | 325,267 | -0.26(-1.91%) |
Oct 15, 2021 | 13.80 | 13.91 | 13.40 | 13.62 | 121,463 | -0.10(-0.73%) |
Oct 14, 2021 | 14.05 | 14.35 | 13.65 | 13.72 | 175,246 | -0.38(-2.70%) |
Oct 13, 2021 | 14.13 | 14.26 | 13.71 | 14.10 | 135,396 | +0.12(+0.86%) |
Oct 12, 2021 | 14.07 | 14.19 | 13.90 | 13.98 | 233,539 | -0.06(-0.43%) |
Oct 11, 2021 | 14.00 | 14.15 | 13.79 | 14.04 | 151,476 | +0.29(+2.11%) |
Oct 08, 2021 | 14.25 | 14.29 | 13.74 | 13.75 | 129,542 | -0.51(-3.58%) |
Oct 07, 2021 | 14.16 | 14.54 | 14.00 | 14.26 | 195,782 | +0.48(+3.48%) |
Oct 06, 2021 | 13.21 | 14.21 | 13.21 | 13.78 | 198,474 | +0.28(+2.07%) |
Oct 05, 2021 | 13.04 | 13.55 | 13.02 | 13.50 | 115,411 | +0.48(+3.69%) |
Oct 04, 2021 | 13.70 | 13.80 | 12.96 | 13.02 | 430,378 | -0.71(-5.17%) |