Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.057 | 1.057 | 0.8797 | 0.9444 | 2,492 | -0.07(-6.54%) |
Sep 29, 2022 | 0.8517 | 1.011 | 0.8222 | 1.011 | 25,631 | +0.08(+8.49%) |
Sep 28, 2022 | 0.9333 | 0.9314 | 0.9314 | 0.9314 | 40,114 | -0.00(-0.23%) |
Sep 27, 2022 | 0.8778 | 0.9999 | 0.8778 | 0.9336 | 4,446 | +0.03(+3.73%) |
Sep 26, 2022 | 0.9222 | 0.9313 | 0.9000 | 0.9000 | 1,153 | -0.09(-8.95%) |
Sep 23, 2022 | 0.9333 | 0.9999 | 0.9333 | 0.9884 | 1,889 | +0.10(+11.20%) |
Sep 22, 2022 | 0.9112 | 0.9112 | 0.8667 | 0.8889 | 9,547 | -0.05(-5.13%) |
Sep 21, 2022 | 0.9111 | 0.9370 | 0.9111 | 0.9370 | 5,229 | -0.02(-1.59%) |
Sep 20, 2022 | 0.9428 | 0.9539 | 0.8890 | 0.9521 | 1,008 | -0.03(-3.43%) |
Sep 19, 2022 | 0.9556 | 1.033 | 0.9556 | 0.9859 | 5,382 | -0.02(-2.39%) |
Sep 16, 2022 | 0.9000 | 1.011 | 0.9000 | 1.010 | 4,270 | +0.10(+10.84%) |
Sep 15, 2022 | 0.9111 | 0.9112 | 0.9110 | 0.9112 | 1,955 | +0.01(+0.99%) |
Sep 14, 2022 | 0.9667 | 1.011 | 0.9023 | 0.9023 | 2,101 | -0.06(-6.70%) |
Sep 13, 2022 | 0.9222 | 0.9671 | 0.9233 | 0.9671 | 687 | -0.04(-4.35%) |
Sep 12, 2022 | 1.056 | 1.056 | 0.9444 | 1.011 | 1,251 | -0.04(-4.21%) |
Sep 09, 2022 | 1.010 | 1.067 | 1.010 | 1.056 | 8,454 | +0.06(+6.21%) |
Sep 08, 2022 | 0.8987 | 0.9939 | 0.8987 | 0.9939 | 2,955 | +0.07(+7.54%) |
Sep 07, 2022 | 0.9167 | 0.9242 | 0.8802 | 0.9242 | 1,409 | +0.01(+1.56%) |
Sep 06, 2022 | 0.9001 | 0.9100 | 0.8667 | 0.9100 | 25,033 | +0.01(+1.10%) |
Sep 02, 2022 | 0.9000 | 0.9450 | 0.9000 | 0.9001 | 4,371 | -0.09(-8.98%) |
Sep 01, 2022 | 1.000 | 1.000 | 0.9667 | 0.9889 | 1,457 | -0.08(-7.25%) |
Aug 31, 2022 | 1.066 | 1.209 | 1.011 | 1.066 | 30,484 | -0.07(-5.92%) |
Aug 30, 2022 | 0.8667 | 1.144 | 0.8333 | 1.133 | 101,318 | +0.23(+25.93%) |
Aug 29, 2022 | 0.9761 | 0.9761 | 0.8833 | 0.9000 | 4,180 | -0.08(-7.95%) |
Aug 26, 2022 | 0.9556 | 0.9778 | 0.8668 | 0.9778 | 3,981 | +0.07(+8.13%) |
Aug 25, 2022 | 0.9070 | 0.9222 | 0.8667 | 0.9042 | 2,401 | +0.02(+1.72%) |
Aug 24, 2022 | 0.9778 | 0.9778 | 0.8889 | 0.8889 | 1,003 | -0.02(-2.44%) |
Aug 23, 2022 | 0.9111 | 0.9444 | 0.9111 | 0.9111 | 5,544 | +0.00(+0.49%) |
Aug 22, 2022 | 0.9492 | 0.9493 | 0.9067 | 0.9067 | 2,532 | -0.05(-5.12%) |
Aug 19, 2022 | 0.9168 | 0.9556 | 0.9044 | 0.9556 | 2,626 | -0.01(-0.85%) |
Aug 18, 2022 | 0.9587 | 0.9778 | 0.9472 | 0.9638 | 2,948 | -0.00(-0.25%) |
Aug 17, 2022 | 0.9388 | 0.9663 | 0.9112 | 0.9662 | 3,813 | +0.03(+2.92%) |
Aug 16, 2022 | 0.9666 | 0.9666 | 0.9388 | 0.9388 | 1,706 | -0.03(-2.89%) |
Aug 15, 2022 | 0.9874 | 0.9874 | 0.9001 | 0.9667 | 6,650 | +0.06(+7.13%) |
Aug 12, 2022 | 0.9000 | 0.9999 | 0.9000 | 0.9023 | 2,494 | -0.10(-9.77%) |
Aug 11, 2022 | 0.9444 | 1.033 | 0.9444 | 1.000 | 7,205 | +0.04(+4.65%) |
Aug 10, 2022 | 0.9001 | 0.9556 | 0.9001 | 0.9556 | 6,034 | +0.06(+6.17%) |
Aug 09, 2022 | 0.9000 | 0.9404 | 0.8547 | 0.9000 | 10,953 | -0.00(-0.25%) |
Aug 08, 2022 | 0.9333 | 0.9680 | 0.9022 | 0.9022 | 2,872 | -0.04(-3.79%) |
Aug 05, 2022 | 1.000 | 1.000 | 0.9278 | 0.9378 | 2,269 | -0.02(-2.20%) |
Aug 04, 2022 | 0.9556 | 0.9694 | 0.8889 | 0.9589 | 8,923 | -0.04(-4.06%) |
Aug 03, 2022 | 0.9310 | 1.011 | 0.8889 | 0.9994 | 10,821 | +0.12(+13.86%) |
Aug 02, 2022 | 0.8000 | 1.055 | 0.8000 | 0.8778 | 8,550 | +0.05(+5.96%) |
Aug 01, 2022 | 0.8567 | 0.8778 | 0.7556 | 0.8284 | 9,740 | -0.11(-11.59%) |
Jul 29, 2022 | 0.9776 | 1.056 | 0.9370 | 0.9370 | 2,715 | -0.06(-5.78%) |
Jul 28, 2022 | 1.056 | 1.111 | 0.8333 | 0.9944 | 20,641 | -0.06(-5.81%) |
Jul 27, 2022 | 1.083 | 1.100 | 1.052 | 1.056 | 11,690 | -0.03(-2.52%) |
Jul 26, 2022 | 1.100 | 1.111 | 0.9680 | 1.083 | 12,301 | +0.03(+2.61%) |
Jul 25, 2022 | 1.044 | 1.111 | 0.9679 | 1.056 | 129,142 | -0.09(-7.77%) |
Jul 22, 2022 | 0.8500 | 1.144 | 0.8500 | 1.144 | 110,226 | +0.27(+30.38%) |
Jul 21, 2022 | 0.8333 | 0.8778 | 0.8333 | 0.8778 | 4,048 | +0.02(+2.60%) |
Jul 20, 2022 | 0.8653 | 0.8653 | 0.7640 | 0.8556 | 14,179 | +0.03(+4.14%) |
Jul 19, 2022 | 0.7933 | 0.8317 | 0.7446 | 0.8216 | 20,187 | +0.04(+4.69%) |
Jul 18, 2022 | 0.7556 | 0.8656 | 0.7556 | 0.7848 | 47,780 | +0.01(+0.90%) |
Jul 15, 2022 | 0.8508 | 0.8508 | 0.7500 | 0.7778 | 3,653 | +0.01(+1.05%) |
Jul 14, 2022 | 0.7454 | 0.7697 | 0.6679 | 0.7697 | 23,751 | +0.04(+5.71%) |
Jul 13, 2022 | 0.7323 | 0.7682 | 0.7281 | 0.7281 | 17,728 | -0.01(-1.97%) |
Jul 12, 2022 | 0.6999 | 0.7428 | 0.6667 | 0.7428 | 11,495 | -0.02(-2.24%) |
Jul 11, 2022 | 0.6973 | 0.7778 | 0.6456 | 0.7598 | 56,283 | +0.05(+6.86%) |
Jul 08, 2022 | 0.6111 | 0.8000 | 0.5878 | 0.7110 | 164,250 | +0.12(+21.08%) |
Jul 07, 2022 | 0.6740 | 0.6741 | 0.5506 | 0.5872 | 71,016 | -0.05(-8.50%) |
Jul 06, 2022 | 0.8000 | 0.8000 | 0.6111 | 0.6418 | 81,737 | +0.01(+1.33%) |
Jul 05, 2022 | 0.7894 | 1.011 | 0.6333 | 0.6333 | 97,249 | -0.04(-6.63%) |
Jul 01, 2022 | 0.7111 | 0.7778 | 0.5667 | 0.6783 | 39,268 | +0.01(+1.75%) |
Jun 30, 2022 | 0.7222 | 0.7333 | 0.5893 | 0.6667 | 16,695 | -0.09(-12.07%) |
Jun 29, 2022 | 0.8000 | 0.8884 | 0.6669 | 0.7582 | 23,309 | -0.08(-9.15%) |
Jun 28, 2022 | 0.9443 | 0.9444 | 0.8346 | 0.8346 | 10,737 | -0.06(-6.68%) |
Jun 27, 2022 | 0.9556 | 0.9778 | 0.8333 | 0.8943 | 13,929 | -0.06(-6.66%) |
Jun 24, 2022 | 0.9827 | 0.9828 | 0.9457 | 0.9581 | 7,109 | +0.01(+1.32%) |
Jun 23, 2022 | 0.9333 | 1.066 | 0.9333 | 0.9457 | 11,298 | -0.12(-11.33%) |
Jun 22, 2022 | 0.9979 | 1.067 | 0.9932 | 1.067 | 8,304 | +0.16(+17.06%) |
Jun 21, 2022 | 1.055 | 1.055 | 0.8778 | 0.9111 | 10,478 | -0.12(-11.83%) |
Jun 17, 2022 | 1.022 | 1.111 | 1.022 | 1.033 | 2,452 | -0.02(-2.11%) |
Jun 16, 2022 | 1.133 | 1.133 | 1.056 | 1.056 | 2,226 | -0.08(-6.92%) |
Jun 15, 2022 | 1.178 | 1.244 | 1.103 | 1.134 | 19,366 | -0.13(-9.97%) |
Jun 14, 2022 | 1.100 | 1.260 | 1.100 | 1.260 | 10,104 | +0.15(+13.36%) |
Jun 13, 2022 | 1.122 | 1.267 | 1.111 | 1.111 | 8,677 | -0.09(-7.41%) |
Jun 10, 2022 | 1.256 | 1.256 | 1.147 | 1.200 | 8,810 | -0.06(-4.43%) |
Jun 09, 2022 | 1.123 | 1.333 | 1.122 | 1.256 | 11,308 | +0.03(+2.73%) |
Jun 08, 2022 | 1.289 | 1.367 | 1.111 | 1.222 | 22,386 | +0.11(+10.00%) |
Jun 07, 2022 | 1.133 | 1.222 | 1.011 | 1.111 | 27,861 | -0.11(-9.09%) |
Jun 06, 2022 | 1.333 | 1.333 | 1.144 | 1.222 | 12,232 | +0.06(+4.76%) |
Jun 03, 2022 | 1.383 | 1.444 | 0.9340 | 1.167 | 61,541 | -0.26(-17.97%) |
Jun 02, 2022 | 1.357 | 1.422 | 1.350 | 1.422 | 7,355 | +0.02(+1.59%) |
Jun 01, 2022 | 1.456 | 1.522 | 1.333 | 1.400 | 6,901 | +0.02(+1.61%) |
May 31, 2022 | 1.422 | 1.544 | 1.267 | 1.378 | 9,771 | -0.14(-9.49%) |
May 27, 2022 | 1.345 | 1.561 | 1.345 | 1.522 | 12,059 | +0.16(+11.38%) |
May 26, 2022 | 1.356 | 1.439 | 1.322 | 1.367 | 6,870 | +0.05(+4.01%) |
May 25, 2022 | 1.378 | 1.511 | 1.245 | 1.314 | 5,129 | -0.06(-4.63%) |
May 24, 2022 | 1.378 | 1.406 | 1.211 | 1.378 | 3,313 | -0.04(-3.12%) |
May 23, 2022 | 1.422 | 1.500 | 1.422 | 1.422 | 4,288 | -0.04(-3.03%) |
May 20, 2022 | 1.500 | 1.511 | 1.361 | 1.467 | 18,480 | +0.11(+8.20%) |
May 19, 2022 | 1.500 | 1.500 | 1.200 | 1.356 | 45,031 | -0.23(-14.69%) |
May 18, 2022 | 1.544 | 1.633 | 1.522 | 1.589 | 15,801 | +0.06(+3.62%) |
May 17, 2022 | 1.544 | 1.633 | 1.533 | 1.533 | 24,434 | +0.12(+8.66%) |
May 16, 2022 | 1.356 | 1.444 | 1.333 | 1.411 | 5,437 | +0.04(+3.25%) |
May 13, 2022 | 1.156 | 1.411 | 1.133 | 1.367 | 6,600 | +0.03(+2.50%) |
May 12, 2022 | 1.322 | 1.394 | 1.294 | 1.333 | 6,900 | -0.04(-3.23%) |
May 11, 2022 | 1.389 | 1.489 | 1.356 | 1.378 | 6,520 | -0.13(-8.82%) |
May 10, 2022 | 1.444 | 1.600 | 1.356 | 1.511 | 46,907 | -0.07(-4.23%) |
May 09, 2022 | 1.522 | 1.733 | 1.444 | 1.578 | 34,690 | +0.06(+3.65%) |
May 06, 2022 | 1.867 | 1.867 | 1.522 | 1.522 | 27,013 | -0.21(-12.18%) |
May 05, 2022 | 1.889 | 1.900 | 1.722 | 1.733 | 9,657 | -0.16(-8.24%) |
May 04, 2022 | 1.878 | 1.956 | 1.780 | 1.889 | 25,243 | +0.07(+3.66%) |
May 03, 2022 | 1.644 | 2.044 | 1.644 | 1.822 | 37,629 | +0.03(+1.86%) |
May 02, 2022 | 1.789 | 1.911 | 1.622 | 1.789 | 12,024 | -0.06(-3.01%) |
Apr 29, 2022 | 1.833 | 1.889 | 1.789 | 1.844 | 14,023 | -0.04(-2.35%) |
Apr 28, 2022 | 1.911 | 1.956 | 1.800 | 1.889 | 11,121 | -0.06(-2.86%) |
Apr 27, 2022 | 2.011 | 2.011 | 1.922 | 1.944 | 9,157 | -0.08(-3.85%) |
Apr 26, 2022 | 1.967 | 2.111 | 1.967 | 2.022 | 5,370 | +0.02(+1.11%) |
Apr 25, 2022 | 2.089 | 2.189 | 1.950 | 2.000 | 27,870 | -0.20(-9.09%) |
Apr 22, 2022 | 2.167 | 2.267 | 2.111 | 2.200 | 14,748 | -0.02(-1.00%) |
Apr 21, 2022 | 2.278 | 2.311 | 2.178 | 2.222 | 21,221 | -0.02(-1.00%) |
Apr 20, 2022 | 2.267 | 2.322 | 2.222 | 2.245 | 17,388 | -0.04(-1.94%) |
Apr 19, 2022 | 2.256 | 2.300 | 2.233 | 2.289 | 21,754 | +0.03(+1.48%) |
Apr 18, 2022 | 2.556 | 2.558 | 2.222 | 2.256 | 60,998 | -0.30(-11.74%) |
Apr 14, 2022 | 2.489 | 2.611 | 2.467 | 2.556 | 32,877 | +0.00(+0.00%) |
Apr 13, 2022 | 2.667 | 2.678 | 2.467 | 2.556 | 76,580 | -0.06(-2.13%) |
Apr 12, 2022 | 2.600 | 2.711 | 2.506 | 2.611 | 68,804 | +0.01(+0.43%) |
Apr 11, 2022 | 2.656 | 2.667 | 2.422 | 2.600 | 77,778 | -0.07(-2.50%) |
Apr 08, 2022 | 2.644 | 2.811 | 2.633 | 2.667 | 100,978 | -0.03(-1.23%) |
Apr 07, 2022 | 2.589 | 2.844 | 2.589 | 2.700 | 99,325 | +0.00(+0.00%) |
Apr 06, 2022 | 2.800 | 2.878 | 2.609 | 2.700 | 75,767 | -0.12(-4.33%) |
Apr 05, 2022 | 2.744 | 2.878 | 2.667 | 2.822 | 116,291 | +0.03(+1.20%) |
Apr 04, 2022 | 2.611 | 2.789 | 2.556 | 2.789 | 165,625 | +0.17(+6.36%) |
Apr 01, 2022 | 2.633 | 2.667 | 2.522 | 2.622 | 126,602 | -0.02(-0.84%) |
Mar 31, 2022 | 2.689 | 2.700 | 2.544 | 2.644 | 118,706 | +0.00(+0.00%) |
Mar 30, 2022 | 2.622 | 2.705 | 2.511 | 2.644 | 271,838 | +0.11(+4.39%) |
Mar 29, 2022 | 2.722 | 2.722 | 2.400 | 2.533 | 261,728 | -0.09(-3.39%) |
Mar 28, 2022 | 2.722 | 2.778 | 2.511 | 2.622 | 594,936 | -0.24(-8.53%) |
Mar 25, 2022 | 3.211 | 3.244 | 2.600 | 2.867 | 4,084,764 | -0.18(-5.84%) |
Mar 24, 2022 | 3.322 | 3.400 | 2.611 | 3.044 | 13,333,849 | +0.71(+30.48%) |
Mar 23, 2022 | 2.333 | 2.540 | 2.233 | 2.333 | 503,576 | +0.00(+0.00%) |
Mar 22, 2022 | 2.311 | 2.433 | 2.200 | 2.333 | 308,205 | +0.03(+1.45%) |
Mar 21, 2022 | 2.256 | 2.378 | 2.200 | 2.300 | 47,564 | +0.00(+0.00%) |
Mar 18, 2022 | 2.222 | 2.311 | 2.122 | 2.300 | 124,373 | +0.03(+1.47%) |
Mar 17, 2022 | 2.311 | 2.311 | 2.167 | 2.267 | 69,175 | +0.08(+3.55%) |
Mar 16, 2022 | 2.233 | 2.289 | 1.924 | 2.189 | 318,975 | +0.08(+3.68%) |
Mar 15, 2022 | 2.333 | 2.656 | 1.800 | 2.111 | 352,954 | -0.29(-12.04%) |
Mar 14, 2022 | 2.656 | 2.867 | 2.333 | 2.400 | 310,058 | -0.24(-9.24%) |
Mar 11, 2022 | 2.811 | 2.867 | 2.467 | 2.644 | 93,731 | -0.13(-4.80%) |
Mar 10, 2022 | 2.889 | 3.044 | 2.733 | 2.778 | 141,820 | -0.11(-3.85%) |
Mar 09, 2022 | 2.767 | 3.122 | 2.667 | 2.889 | 649,001 | +0.21(+7.88%) |
Mar 08, 2022 | 2.600 | 2.833 | 2.600 | 2.678 | 83,387 | +0.00(+0.00%) |
Mar 07, 2022 | 2.400 | 2.883 | 2.367 | 2.678 | 151,036 | +0.26(+10.55%) |
Mar 04, 2022 | 2.656 | 2.781 | 2.389 | 2.422 | 40,534 | -0.20(-7.63%) |
Mar 03, 2022 | 3.044 | 3.044 | 2.622 | 2.622 | 150,798 | -0.42(-13.87%) |
Mar 02, 2022 | 2.989 | 3.056 | 2.889 | 3.044 | 153,694 | +0.16(+5.38%) |
Mar 01, 2022 | 2.856 | 2.978 | 2.678 | 2.889 | 52,717 | +0.29(+11.11%) |
Feb 28, 2022 | 3.300 | 3.333 | 2.600 | 2.600 | 257,064 | -0.64(-19.86%) |
Feb 25, 2022 | 3.078 | 3.344 | 3.200 | 3.244 | 87,997 | +0.11(+3.55%) |
Feb 24, 2022 | 3.211 | 3.400 | 3.022 | 3.133 | 232,346 | -0.21(-6.31%) |
Feb 23, 2022 | 3.200 | 3.411 | 3.078 | 3.344 | 158,283 | +0.14(+4.51%) |
Feb 22, 2022 | 3.600 | 3.878 | 3.200 | 3.200 | 228,132 | -0.44(-12.20%) |
Feb 18, 2022 | 3.644 | 0 | -0.01(-0.30%) | |||
Feb 17, 2022 | 3.444 | 3.733 | 3.444 | 3.656 | 138,692 | +0.19(+5.45%) |
Feb 16, 2022 | 3.456 | 3.533 | 3.167 | 3.467 | 183,351 | -0.02(-0.51%) |
Feb 15, 2022 | 3.567 | 3.589 | 3.389 | 3.485 | 53,140 | +0.07(+2.15%) |
Feb 14, 2022 | 3.944 | 4.156 | 3.411 | 3.411 | 260,053 | -0.58(-14.48%) |
Feb 11, 2022 | 3.800 | 4.100 | 3.800 | 3.989 | 111,925 | +0.21(+5.59%) |
Feb 10, 2022 | 3.444 | 3.944 | 3.400 | 3.778 | 185,655 | +0.20(+5.59%) |
Feb 09, 2022 | 3.433 | 3.578 | 3.333 | 3.578 | 150,803 | +0.20(+5.92%) |
Feb 08, 2022 | 3.356 | 3.444 | 3.178 | 3.378 | 55,309 | +0.10(+3.05%) |
Feb 07, 2022 | 3.467 | 3.667 | 3.278 | 3.278 | 275,957 | -0.22(-6.35%) |
Feb 04, 2022 | 3.156 | 3.644 | 3.122 | 3.500 | 145,377 | +0.34(+10.92%) |
Feb 03, 2022 | 2.968 | 3.345 | 3.156 | 194,280 | -0.02(-0.70%) | |
Feb 02, 2022 | 3.233 | 3.244 | 2.967 | 3.178 | 200,702 | +0.07(+2.14%) |
Feb 01, 2022 | 3.222 | 3.500 | 2.956 | 3.111 | 118,929 | -0.20(-6.04%) |
Jan 31, 2022 | 3.000 | 3.311 | 3.311 | 80,205 | +0.32(+10.78%) | |
Jan 28, 2022 | 2.933 | 3.000 | 2.845 | 2.989 | 48,812 | +0.01(+0.37%) |
Jan 27, 2022 | 3.022 | 3.149 | 2.844 | 2.978 | 206,743 | -0.17(-5.30%) |
Jan 26, 2022 | 3.011 | 3.489 | 2.978 | 3.144 | 151,069 | -0.09(-2.75%) |
Jan 25, 2022 | 3.222 | 3.322 | 2.922 | 3.233 | 65,638 | +0.02(+0.69%) |
Jan 24, 2022 | 3.089 | 3.211 | 2.789 | 3.211 | 285,656 | +0.16(+5.09%) |
Jan 21, 2022 | 2.844 | 3.244 | 2.711 | 3.056 | 147,221 | +0.12(+4.17%) |
Jan 20, 2022 | 3.122 | 3.178 | 2.900 | 2.933 | 36,197 | -0.13(-4.35%) |
Jan 19, 2022 | 2.900 | 3.267 | 2.900 | 3.067 | 176,194 | +0.18(+6.15%) |
Jan 18, 2022 | 2.800 | 3.389 | 2.778 | 2.889 | 190,280 | +0.01(+0.39%) |
Jan 14, 2022 | 2.878 | 0 | +0.07(+2.37%) | |||
Jan 13, 2022 | 2.822 | 2.978 | 2.700 | 2.811 | 124,591 | -0.06(-1.94%) |
Jan 12, 2022 | 2.856 | 2.922 | 2.689 | 2.867 | 124,768 | +0.02(+0.78%) |
Jan 11, 2022 | 2.900 | 3.189 | 2.822 | 2.844 | 135,207 | -0.13(-4.48%) |
Jan 10, 2022 | 3.056 | 3.156 | 2.811 | 2.978 | 135,676 | -0.07(-2.19%) |
Jan 07, 2022 | 3.633 | 3.767 | 2.988 | 3.044 | 235,202 | -0.52(-14.64%) |
Jan 06, 2022 | 3.544 | 3.767 | 3.544 | 3.567 | 184,344 | +0.01(+0.31%) |
Jan 05, 2022 | 3.422 | 3.756 | 3.389 | 3.556 | 110,954 | +0.08(+2.40%) |
Jan 04, 2022 | 3.456 | 3.567 | 3.370 | 3.472 | 119,440 | -0.02(-0.48%) |
Jan 03, 2022 | 3.644 | 3.644 | 3.389 | 3.489 | 53,507 | -0.03(-0.95%) |
Dec 31, 2021 | 3.522 | 3.833 | 3.411 | 3.522 | 223,790 | -0.08(-2.16%) |
Dec 30, 2021 | 3.522 | 3.821 | 3.522 | 3.600 | 134,460 | +0.04(+1.25%) |
Dec 29, 2021 | 3.322 | 3.589 | 3.317 | 3.556 | 60,147 | +0.18(+5.26%) |
Dec 28, 2021 | 3.556 | 3.578 | 3.211 | 3.378 | 111,195 | -0.12(-3.49%) |
Dec 27, 2021 | 3.656 | 3.822 | 3.378 | 3.500 | 281,463 | -0.13(-3.67%) |
Dec 23, 2021 | 3.522 | 3.749 | 3.522 | 3.633 | 84,206 | +0.08(+2.19%) |
Dec 22, 2021 | 3.500 | 3.822 | 3.344 | 3.556 | 190,793 | +0.08(+2.24%) |
Dec 21, 2021 | 3.511 | 3.567 | 3.378 | 3.478 | 60,164 | +0.01(+0.32%) |
Dec 20, 2021 | 3.378 | 3.700 | 3.181 | 3.467 | 196,732 | +0.03(+0.97%) |
Dec 17, 2021 | 3.822 | 3.944 | 3.433 | 3.433 | 177,303 | -0.32(-8.58%) |
Dec 16, 2021 | 3.767 | 3.978 | 3.733 | 3.756 | 72,528 | -0.03(-0.88%) |
Dec 15, 2021 | 3.578 | 3.861 | 3.511 | 3.789 | 129,307 | +0.16(+4.28%) |
Dec 14, 2021 | 3.811 | 4.011 | 3.578 | 3.633 | 105,290 | -0.21(-5.49%) |
Dec 13, 2021 | 3.778 | 3.933 | 3.756 | 3.844 | 86,929 | -0.01(-0.29%) |
Dec 10, 2021 | 3.967 | 4.111 | 3.800 | 3.856 | 79,278 | +0.01(+0.29%) |
Dec 09, 2021 | 3.789 | 4.100 | 3.711 | 3.844 | 112,355 | +0.08(+2.06%) |
Dec 08, 2021 | 3.844 | 3.989 | 3.667 | 3.767 | 53,066 | -0.08(-2.02%) |
Dec 07, 2021 | 3.889 | 4.011 | 3.733 | 3.844 | 79,228 | +0.02(+0.58%) |
Dec 06, 2021 | 3.722 | 3.900 | 3.511 | 3.822 | 91,456 | +0.20(+5.52%) |
Dec 03, 2021 | 4.033 | 4.044 | 3.522 | 3.622 | 168,722 | -0.44(-10.93%) |
Dec 02, 2021 | 4.144 | 4.144 | 3.949 | 4.067 | 102,965 | -0.04(-1.08%) |
Dec 01, 2021 | 4.100 | 4.200 | 4.033 | 4.111 | 996,461 | +0.02(+0.55%) |
Nov 30, 2021 | 4.033 | 4.122 | 3.767 | 4.089 | 254,665 | +0.08(+1.94%) |
Nov 29, 2021 | 3.889 | 4.200 | 3.711 | 4.011 | 794,584 | +0.22(+5.87%) |
Nov 26, 2021 | 3.733 | 3.922 | 3.711 | 3.789 | 174,592 | -0.06(-1.44%) |
Nov 24, 2021 | 3.767 | 4.122 | 3.722 | 3.844 | 190,292 | +0.00(+0.00%) |
Nov 23, 2021 | 3.789 | 4.022 | 3.689 | 3.844 | 128,085 | +0.00(+0.00%) |
Nov 22, 2021 | 3.844 | 3.966 | 3.556 | 3.844 | 125,792 | +0.04(+1.17%) |
Nov 19, 2021 | 3.736 | 3.977 | 3.722 | 3.800 | 63,351 | -0.13(-3.39%) |
Nov 18, 2021 | 3.778 | 3.944 | 3.844 | 3.933 | 977,294 | +0.17(+4.42%) |
Nov 17, 2021 | 3.633 | 3.778 | 3.489 | 3.767 | 490,941 | +0.12(+3.35%) |
Nov 16, 2021 | 3.822 | 3.944 | 3.600 | 3.644 | 202,692 | -0.26(-6.55%) |
Nov 15, 2021 | 4.044 | 4.100 | 3.722 | 3.900 | 179,731 | -0.04(-1.13%) |
Nov 12, 2021 | 3.811 | 4.111 | 3.633 | 3.944 | 283,990 | +0.10(+2.60%) |
Nov 11, 2021 | 3.456 | 3.878 | 3.344 | 3.844 | 312,026 | +0.42(+12.34%) |
Nov 10, 2021 | 3.789 | 3.378 | 3.422 | 182,654 | -0.31(-8.33%) | |
Nov 09, 2021 | 3.444 | 3.856 | 3.356 | 3.733 | 609,489 | +0.31(+9.09%) |
Nov 08, 2021 | 3.367 | 3.522 | 3.267 | 3.422 | 166,986 | +0.16(+4.76%) |
Nov 05, 2021 | 3.400 | 3.444 | 3.111 | 3.267 | 103,188 | -0.09(-2.65%) |
Nov 04, 2021 | 3.222 | 3.550 | 3.156 | 3.356 | 330,933 | +0.14(+4.50%) |
Nov 03, 2021 | 3.200 | 3.333 | 3.089 | 3.211 | 113,685 | -0.02(-0.69%) |
Nov 02, 2021 | 3.300 | 3.356 | 3.000 | 3.233 | 72,520 | -0.07(-2.02%) |
Nov 01, 2021 | 3.200 | 3.444 | 3.167 | 3.300 | 66,149 | +0.14(+4.58%) |
Oct 29, 2021 | 3.267 | 3.433 | 3.069 | 3.156 | 213,327 | -0.12(-3.73%) |
Oct 28, 2021 | 3.222 | 3.322 | 3.111 | 3.278 | 150,438 | +0.06(+1.72%) |
Oct 27, 2021 | 3.544 | 3.467 | 3.222 | 3.222 | 140,488 | -0.31(-8.81%) |
Oct 26, 2021 | 3.511 | 3.533 | 169,901 | +0.13(+3.92%) | ||
Oct 25, 2021 | 3.200 | 3.444 | 3.100 | 3.400 | 92,983 | +0.20(+6.25%) |
Oct 22, 2021 | 3.356 | 3.444 | 3.022 | 3.200 | 153,206 | -0.13(-4.00%) |
Oct 21, 2021 | 3.656 | 3.890 | 3.333 | 3.333 | 300,071 | -0.39(-10.45%) |
Oct 20, 2021 | 3.278 | 4.000 | 3.156 | 3.722 | 812,754 | +0.32(+9.48%) |
Oct 19, 2021 | 2.989 | 3.489 | 2.901 | 3.400 | 768,693 | +0.37(+12.09%) |
Oct 18, 2021 | 3.056 | 3.167 | 2.778 | 3.033 | 272,915 | +0.00(+0.00%) |
Oct 15, 2021 | 2.556 | 3.311 | 2.543 | 3.033 | 1,054,320 | +0.43(+16.67%) |
Oct 14, 2021 | 2.756 | 2.778 | 2.517 | 2.600 | 172,456 | -0.17(-6.02%) |
Oct 13, 2021 | 2.500 | 2.889 | 2.489 | 2.767 | 495,789 | +0.32(+13.18%) |
Oct 12, 2021 | 2.533 | 2.611 | 2.433 | 2.444 | 208,645 | -0.13(-5.17%) |
Oct 11, 2021 | 2.556 | 2.778 | 2.456 | 2.578 | 403,869 | +0.02(+0.87%) |
Oct 08, 2021 | 2.633 | 2.711 | 2.500 | 2.556 | 82,570 | -0.11(-4.17%) |
Oct 07, 2021 | 2.456 | 2.778 | 2.456 | 2.667 | 410,414 | +0.23(+9.59%) |
Oct 06, 2021 | 2.544 | 2.653 | 2.389 | 2.433 | 163,759 | +0.02(+0.92%) |
Oct 05, 2021 | 2.456 | 2.711 | 2.411 | 2.411 | 77,798 | +0.00(+0.00%) |
Oct 04, 2021 | 2.567 | 2.589 | 2.344 | 2.411 | 94,808 | -0.20(-7.66%) |