Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.210 | 1.350 | 1.123 | 1.130 | 359,457 | -0.09(-7.38%) |
Sep 29, 2022 | 1.300 | 1.338 | 1.200 | 1.220 | 165,286 | -0.09(-6.87%) |
Sep 28, 2022 | 1.320 | 1.360 | 1.220 | 1.310 | 252,781 | -0.03(-2.24%) |
Sep 27, 2022 | 1.260 | 1.380 | 1.250 | 1.340 | 346,492 | +0.09(+7.20%) |
Sep 26, 2022 | 1.320 | 1.350 | 1.160 | 1.250 | 424,673 | -0.10(-7.41%) |
Sep 23, 2022 | 1.520 | 1.545 | 1.340 | 1.350 | 394,515 | -0.25(-15.62%) |
Sep 22, 2022 | 1.710 | 1.720 | 1.520 | 1.600 | 455,612 | -0.12(-6.98%) |
Sep 21, 2022 | 1.780 | 1.820 | 1.710 | 1.720 | 292,921 | -0.09(-5.23%) |
Sep 20, 2022 | 1.770 | 1.960 | 1.710 | 1.815 | 381,075 | -0.01(-0.55%) |
Sep 19, 2022 | 2.240 | 2.240 | 1.795 | 1.825 | 1,000,793 | -0.43(-19.25%) |
Sep 16, 2022 | 2.370 | 2.390 | 2.250 | 2.260 | 522,414 | -0.19(-7.76%) |
Sep 15, 2022 | 2.550 | 2.580 | 2.430 | 2.450 | 484,644 | -0.13(-5.04%) |
Sep 14, 2022 | 2.550 | 2.640 | 2.471 | 2.580 | 368,499 | -0.02(-0.77%) |
Sep 13, 2022 | 2.710 | 2.768 | 2.550 | 2.600 | 617,104 | -0.27(-9.41%) |
Sep 12, 2022 | 2.780 | 2.880 | 2.780 | 2.870 | 347,276 | +0.01(+0.35%) |
Sep 09, 2022 | 2.780 | 2.944 | 2.690 | 2.860 | 416,393 | +0.08(+2.88%) |
Sep 08, 2022 | 2.730 | 2.850 | 2.631 | 2.780 | 737,156 | -0.04(-1.42%) |
Sep 07, 2022 | 2.770 | 2.820 | 2.660 | 2.820 | 1,049,484 | -0.15(-5.05%) |
Sep 06, 2022 | 3.030 | 3.300 | 2.820 | 2.970 | 9,722,159 | +0.20(+7.22%) |
Sep 02, 2022 | 2.840 | 2.863 | 2.670 | 2.770 | 343,807 | -0.01(-0.36%) |
Sep 01, 2022 | 2.930 | 3.030 | 2.755 | 2.780 | 549,987 | -0.34(-10.90%) |
Aug 31, 2022 | 2.750 | 3.300 | 2.700 | 3.120 | 1,868,747 | +0.47(+17.74%) |
Aug 30, 2022 | 2.900 | 2.917 | 2.500 | 2.650 | 742,403 | -0.26(-8.93%) |
Aug 29, 2022 | 3.010 | 3.100 | 2.890 | 2.910 | 1,014,727 | -0.26(-8.20%) |
Aug 26, 2022 | 3.430 | 3.508 | 3.110 | 3.170 | 873,788 | -0.35(-9.94%) |
Aug 25, 2022 | 3.560 | 3.620 | 3.360 | 3.520 | 737,590 | -0.01(-0.28%) |
Aug 24, 2022 | 3.420 | 3.680 | 3.390 | 3.530 | 1,007,300 | +0.12(+3.52%) |
Aug 23, 2022 | 3.650 | 3.722 | 3.380 | 3.410 | 1,039,649 | -0.30(-8.09%) |
Aug 22, 2022 | 3.860 | 4.020 | 3.550 | 3.710 | 2,077,463 | -0.40(-9.73%) |
Aug 19, 2022 | 3.350 | 4.630 | 3.281 | 4.110 | 18,865,704 | +0.51(+14.17%) |
Aug 18, 2022 | 3.640 | 3.730 | 3.330 | 3.600 | 1,954,442 | -0.11(-2.96%) |
Aug 17, 2022 | 3.330 | 3.710 | 3.050 | 3.710 | 3,034,658 | +0.38(+11.41%) |
Aug 16, 2022 | 3.320 | 4.050 | 3.320 | 3.330 | 2,986,226 | -0.10(-2.92%) |
Aug 15, 2022 | 3.550 | 3.610 | 3.210 | 3.430 | 1,759,605 | -0.27(-7.30%) |
Aug 12, 2022 | 4.300 | 4.350 | 3.500 | 3.700 | 4,027,213 | -0.82(-18.14%) |
Aug 11, 2022 | 4.590 | 4.900 | 4.330 | 4.520 | 2,708,668 | -0.09(-1.95%) |
Aug 10, 2022 | 4.880 | 5.290 | 4.330 | 4.610 | 7,006,993 | -0.36(-7.24%) |
Aug 09, 2022 | 5.220 | 5.890 | 4.900 | 4.970 | 22,297,296 | +0.10(+2.05%) |
Aug 08, 2022 | 5.970 | 6.180 | 4.550 | 4.870 | 10,921,018 | -0.96(-16.47%) |
Aug 05, 2022 | 5.310 | 7.050 | 5.240 | 5.830 | 41,706,472 | +0.09(+1.57%) |
Aug 04, 2022 | 4.430 | 7.350 | 3.670 | 5.740 | 102,134,976 | +1.64(+40.00%) |
Aug 03, 2022 | 5.550 | 5.760 | 3.590 | 4.100 | 108,602,544 | +1.30(+46.43%) |
Aug 02, 2022 | 1.330 | 4.350 | 1.300 | 2.800 | 115,834,816 | +2.12(+311.16%) |
Aug 01, 2022 | 0.6900 | 0.7150 | 0.6600 | 0.6810 | 130,988 | -0.03(-4.03%) |
Jul 29, 2022 | 0.7000 | 0.7199 | 0.6700 | 0.7096 | 35,142 | +0.01(+1.50%) |
Jul 28, 2022 | 0.6900 | 0.7072 | 0.6850 | 0.6991 | 91,328 | -0.00(-0.01%) |
Jul 27, 2022 | 0.7000 | 0.7218 | 0.6800 | 0.6992 | 59,434 | +0.01(+1.33%) |
Jul 26, 2022 | 0.6900 | 0.7253 | 0.6700 | 0.6900 | 131,179 | +0.01(+1.16%) |
Jul 25, 2022 | 0.7700 | 0.7700 | 0.6713 | 0.6821 | 289,262 | -0.08(-10.25%) |
Jul 22, 2022 | 0.7200 | 0.8000 | 0.6243 | 0.7600 | 788,289 | +0.07(+10.14%) |
Jul 21, 2022 | 0.7300 | 0.7300 | 0.6680 | 0.6900 | 215,766 | -0.04(-5.06%) |
Jul 20, 2022 | 0.7800 | 0.7800 | 0.7007 | 0.7268 | 156,780 | -0.04(-4.86%) |
Jul 19, 2022 | 0.8500 | 0.8500 | 0.7514 | 0.7639 | 137,521 | -0.05(-6.61%) |
Jul 18, 2022 | 0.9000 | 0.9000 | 0.7800 | 0.8180 | 75,420 | -0.08(-8.60%) |
Jul 15, 2022 | 0.9100 | 0.9100 | 0.8670 | 0.8950 | 79,853 | -0.01(-1.56%) |
Jul 14, 2022 | 0.8120 | 0.9200 | 0.8000 | 0.9092 | 356,736 | +0.10(+12.25%) |
Jul 13, 2022 | 0.7700 | 0.8400 | 0.7501 | 0.8100 | 225,947 | +0.03(+3.98%) |
Jul 12, 2022 | 0.7300 | 0.7800 | 0.7300 | 0.7790 | 147,474 | +0.05(+6.71%) |
Jul 11, 2022 | 0.7900 | 0.7930 | 0.7210 | 0.7300 | 86,068 | -0.06(-7.01%) |
Jul 08, 2022 | 0.7614 | 0.7967 | 0.7421 | 0.7850 | 111,381 | +0.01(+0.95%) |
Jul 07, 2022 | 0.8000 | 0.8050 | 0.7305 | 0.7776 | 246,828 | -0.00(-0.31%) |
Jul 06, 2022 | 0.8200 | 0.8200 | 0.7618 | 0.7800 | 365,161 | -0.04(-4.74%) |
Jul 05, 2022 | 0.6900 | 0.8350 | 0.6900 | 0.8188 | 1,275,060 | +0.11(+15.65%) |
Jul 01, 2022 | 0.7430 | 0.7591 | 0.6680 | 0.7080 | 1,376,867 | -0.03(-4.09%) |
Jun 30, 2022 | 0.7473 | 0.7473 | 0.6875 | 0.7382 | 99,545 | -0.01(-0.78%) |
Jun 29, 2022 | 0.7700 | 0.8925 | 0.6900 | 0.7440 | 496,341 | -0.03(-4.22%) |
Jun 28, 2022 | 0.9100 | 0.9119 | 0.7499 | 0.7768 | 245,559 | -0.09(-10.38%) |
Jun 27, 2022 | 0.9300 | 0.9414 | 0.8657 | 0.8668 | 79,006 | -0.04(-4.48%) |
Jun 24, 2022 | 0.9440 | 1.000 | 0.8900 | 0.9075 | 93,008 | -0.05(-5.47%) |
Jun 23, 2022 | 1.046 | 1.046 | 0.9420 | 0.9600 | 65,402 | -0.03(-3.13%) |
Jun 22, 2022 | 1.090 | 1.090 | 0.9500 | 0.9910 | 107,606 | -0.03(-2.84%) |
Jun 21, 2022 | 1.040 | 1.110 | 1.000 | 1.020 | 107,032 | +0.03(+2.99%) |
Jun 17, 2022 | 1.050 | 1.080 | 0.9900 | 0.9904 | 93,096 | +0.00(+0.04%) |
Jun 16, 2022 | 1.070 | 1.070 | 0.9570 | 0.9900 | 42,797 | -0.01(-1.00%) |
Jun 15, 2022 | 0.9700 | 1.020 | 0.9700 | 1.000 | 34,903 | +0.00(+0.00%) |
Jun 14, 2022 | 1.000 | 1.020 | 0.9321 | 1.000 | 54,584 | +0.00(+0.45%) |
Jun 13, 2022 | 1.080 | 1.085 | 0.9801 | 0.9955 | 47,285 | -0.08(-7.82%) |
Jun 10, 2022 | 1.060 | 1.130 | 1.050 | 1.080 | 41,377 | -0.07(-6.09%) |
Jun 09, 2022 | 1.150 | 1.150 | 1.060 | 1.150 | 36,349 | +0.05(+4.55%) |
Jun 08, 2022 | 1.140 | 1.140 | 1.070 | 1.100 | 90,118 | +0.00(+0.00%) |
Jun 07, 2022 | 1.240 | 1.280 | 1.100 | 1.100 | 102,173 | -0.12(-9.84%) |
Jun 06, 2022 | 1.240 | 1.370 | 1.140 | 1.220 | 252,267 | -0.01(-0.81%) |
Jun 03, 2022 | 1.260 | 1.290 | 1.170 | 1.230 | 31,242 | -0.06(-4.65%) |
Jun 02, 2022 | 1.360 | 1.360 | 1.220 | 1.290 | 11,553 | +0.00(+0.00%) |
Jun 01, 2022 | 1.360 | 1.400 | 1.250 | 1.290 | 63,597 | +0.00(+0.00%) |
May 31, 2022 | 1.510 | 1.510 | 1.150 | 1.290 | 236,759 | +0.06(+4.88%) |
May 27, 2022 | 1.240 | 1.247 | 1.190 | 1.230 | 21,672 | +0.05(+4.24%) |
May 26, 2022 | 1.220 | 1.240 | 1.170 | 1.180 | 26,240 | -0.02(-1.67%) |
May 25, 2022 | 1.230 | 1.260 | 1.170 | 1.200 | 23,041 | +0.03(+2.56%) |
May 24, 2022 | 1.240 | 1.330 | 1.140 | 1.170 | 70,250 | -0.06(-4.88%) |
May 23, 2022 | 1.280 | 1.350 | 1.220 | 1.230 | 41,792 | -0.04(-3.15%) |
May 20, 2022 | 1.370 | 1.390 | 1.230 | 1.270 | 32,718 | -0.12(-8.63%) |
May 19, 2022 | 1.470 | 1.470 | 1.301 | 1.390 | 44,621 | +0.09(+6.92%) |
May 18, 2022 | 1.320 | 1.400 | 1.300 | 1.300 | 39,061 | -0.10(-7.14%) |
May 17, 2022 | 1.500 | 1.500 | 1.380 | 1.400 | 17,676 | -0.02(-1.41%) |
May 16, 2022 | 1.440 | 1.450 | 1.340 | 1.420 | 29,354 | +0.02(+1.43%) |
May 13, 2022 | 1.450 | 1.450 | 1.307 | 1.400 | 17,335 | +0.16(+12.90%) |
May 12, 2022 | 1.080 | 1.265 | 1.082 | 1.240 | 33,039 | +0.06(+5.08%) |
May 11, 2022 | 1.300 | 1.300 | 1.151 | 1.180 | 39,386 | -0.11(-8.53%) |
May 10, 2022 | 1.390 | 1.390 | 1.260 | 1.290 | 43,930 | -0.06(-4.44%) |
May 09, 2022 | 1.440 | 1.550 | 1.315 | 1.350 | 47,899 | -0.11(-7.53%) |
May 06, 2022 | 1.540 | 1.576 | 1.450 | 1.460 | 18,699 | -0.06(-3.95%) |
May 05, 2022 | 1.550 | 1.550 | 1.490 | 1.520 | 32,228 | -0.03(-1.94%) |
May 04, 2022 | 1.560 | 1.575 | 1.490 | 1.550 | 20,737 | +0.02(+1.31%) |
May 03, 2022 | 1.510 | 1.590 | 1.480 | 1.530 | 71,004 | -0.01(-0.65%) |
May 02, 2022 | 1.550 | 1.590 | 1.510 | 1.540 | 61,975 | -0.06(-3.75%) |
Apr 29, 2022 | 1.570 | 1.640 | 1.570 | 1.600 | 25,849 | -0.01(-0.62%) |
Apr 28, 2022 | 1.850 | 1.850 | 1.570 | 1.610 | 40,682 | -0.12(-6.94%) |
Apr 27, 2022 | 1.780 | 1.785 | 1.690 | 1.730 | 73,924 | -0.05(-2.81%) |
Apr 26, 2022 | 1.800 | 1.830 | 1.750 | 1.780 | 33,473 | -0.04(-2.47%) |
Apr 25, 2022 | 1.800 | 1.860 | 1.800 | 1.825 | 28,215 | +0.00(+0.27%) |
Apr 22, 2022 | 1.850 | 1.869 | 1.804 | 1.820 | 13,773 | -0.03(-1.62%) |
Apr 21, 2022 | 1.910 | 1.910 | 1.845 | 1.850 | 43,875 | -0.02(-1.30%) |
Apr 20, 2022 | 1.950 | 1.950 | 1.850 | 1.874 | 57,548 | -0.04(-1.87%) |
Apr 19, 2022 | 1.930 | 1.980 | 1.900 | 1.910 | 31,271 | -0.05(-2.55%) |
Apr 18, 2022 | 1.940 | 1.980 | 1.900 | 1.960 | 39,278 | +0.03(+1.55%) |
Apr 14, 2022 | 1.980 | 2.010 | 1.910 | 1.930 | 37,009 | -0.06(-3.02%) |
Apr 13, 2022 | 1.980 | 2.010 | 1.910 | 1.990 | 61,400 | +0.08(+4.18%) |
Apr 12, 2022 | 1.920 | 2.020 | 1.900 | 1.910 | 32,673 | -0.06(-3.04%) |
Apr 11, 2022 | 1.920 | 2.054 | 1.880 | 1.970 | 112,012 | +0.05(+2.60%) |
Apr 08, 2022 | 1.970 | 2.000 | 1.920 | 1.920 | 34,824 | -0.08(-4.00%) |
Apr 07, 2022 | 1.980 | 2.040 | 1.940 | 2.000 | 19,090 | +0.02(+1.01%) |
Apr 06, 2022 | 2.060 | 2.160 | 1.930 | 1.980 | 82,105 | -0.08(-3.88%) |
Apr 05, 2022 | 2.100 | 2.160 | 2.050 | 2.060 | 45,911 | -0.06(-2.83%) |
Apr 04, 2022 | 2.140 | 2.230 | 2.110 | 2.120 | 62,121 | +0.02(+0.95%) |
Apr 01, 2022 | 2.150 | 2.170 | 2.100 | 2.100 | 21,750 | -0.04(-1.87%) |
Mar 31, 2022 | 2.144 | 2.150 | 2.104 | 2.140 | 24,003 | +0.00(+0.00%) |
Mar 30, 2022 | 2.200 | 2.220 | 2.140 | 2.140 | 13,528 | -0.03(-1.38%) |
Mar 29, 2022 | 2.210 | 2.220 | 2.100 | 2.170 | 52,849 | -0.04(-1.72%) |
Mar 28, 2022 | 2.290 | 2.310 | 2.121 | 2.208 | 55,098 | -0.10(-4.42%) |
Mar 25, 2022 | 2.380 | 2.390 | 2.230 | 2.310 | 78,017 | -0.04(-1.70%) |
Mar 24, 2022 | 2.240 | 2.390 | 2.175 | 2.350 | 181,735 | +0.17(+7.80%) |
Mar 23, 2022 | 2.250 | 2.280 | 2.150 | 2.180 | 54,168 | -0.03(-1.36%) |
Mar 22, 2022 | 2.170 | 2.250 | 2.111 | 2.210 | 129,056 | +0.07(+3.27%) |
Mar 21, 2022 | 2.190 | 2.190 | 2.107 | 2.140 | 54,540 | -0.04(-1.83%) |
Mar 18, 2022 | 2.100 | 2.190 | 2.100 | 2.180 | 25,390 | +0.09(+4.31%) |
Mar 17, 2022 | 2.090 | 2.140 | 2.050 | 2.090 | 37,685 | +0.00(+0.00%) |
Mar 16, 2022 | 2.140 | 2.150 | 2.080 | 2.090 | 23,325 | +0.01(+0.48%) |
Mar 15, 2022 | 2.020 | 2.172 | 2.020 | 2.080 | 51,352 | +0.03(+1.46%) |
Mar 14, 2022 | 2.160 | 2.210 | 2.050 | 2.050 | 75,802 | -0.12(-5.53%) |
Mar 11, 2022 | 2.180 | 2.260 | 2.140 | 2.170 | 85,335 | -0.01(-0.46%) |
Mar 10, 2022 | 2.280 | 2.340 | 2.120 | 2.180 | 111,140 | -0.17(-7.23%) |
Mar 09, 2022 | 2.220 | 2.590 | 2.170 | 2.350 | 795,879 | +0.15(+6.82%) |
Mar 08, 2022 | 2.130 | 2.280 | 2.124 | 2.200 | 118,435 | +0.03(+1.38%) |
Mar 07, 2022 | 2.270 | 2.320 | 2.030 | 2.170 | 160,573 | -0.12(-5.24%) |
Mar 04, 2022 | 2.290 | 2.320 | 2.212 | 2.290 | 58,924 | +0.00(+0.00%) |
Mar 03, 2022 | 2.320 | 2.475 | 2.250 | 2.290 | 204,143 | -0.05(-2.14%) |
Mar 02, 2022 | 2.470 | 2.542 | 2.330 | 2.340 | 49,631 | -0.12(-4.88%) |
Mar 01, 2022 | 2.590 | 2.610 | 2.455 | 2.460 | 31,513 | -0.10(-3.91%) |
Feb 28, 2022 | 2.590 | 2.620 | 2.500 | 2.560 | 30,282 | -0.05(-1.92%) |
Feb 25, 2022 | 2.600 | 2.655 | 2.530 | 2.610 | 51,046 | +0.07(+2.76%) |
Feb 24, 2022 | 2.400 | 2.570 | 2.300 | 2.540 | 82,112 | +0.02(+0.79%) |
Feb 23, 2022 | 2.640 | 2.720 | 2.520 | 2.520 | 39,066 | -0.15(-5.62%) |
Feb 22, 2022 | 2.690 | 2.730 | 2.550 | 2.670 | 63,358 | -0.17(-5.99%) |
Feb 18, 2022 | 2.840 | 0 | -0.02(-0.70%) | |||
Feb 17, 2022 | 2.950 | 3.010 | 2.840 | 2.860 | 47,440 | -0.12(-4.03%) |
Feb 16, 2022 | 2.740 | 2.990 | 2.660 | 2.980 | 113,127 | +0.24(+8.76%) |
Feb 15, 2022 | 2.610 | 2.750 | 2.590 | 2.740 | 67,020 | +0.10(+3.79%) |
Feb 14, 2022 | 2.640 | 2.649 | 2.570 | 2.640 | 47,048 | +0.00(+0.00%) |
Feb 11, 2022 | 2.830 | 2.840 | 2.550 | 2.640 | 343,949 | -0.47(-15.11%) |
Feb 10, 2022 | 3.410 | 3.420 | 3.110 | 3.110 | 167,327 | -0.29(-8.53%) |
Feb 09, 2022 | 3.410 | 3.450 | 3.300 | 3.400 | 68,460 | +0.04(+1.19%) |
Feb 08, 2022 | 3.410 | 3.410 | 3.240 | 3.360 | 15,289 | -0.02(-0.59%) |
Feb 07, 2022 | 3.480 | 3.480 | 3.240 | 3.380 | 43,360 | -0.07(-2.03%) |
Feb 04, 2022 | 3.450 | 3.455 | 3.351 | 3.450 | 36,368 | +0.09(+2.80%) |
Feb 03, 2022 | 3.370 | 3.429 | 3.356 | 22,230 | -0.01(-0.41%) | |
Feb 02, 2022 | 3.420 | 3.440 | 3.310 | 3.370 | 22,695 | +0.00(+0.00%) |
Feb 01, 2022 | 3.310 | 3.490 | 3.230 | 3.370 | 52,992 | +0.07(+2.12%) |
Jan 31, 2022 | 3.180 | 3.370 | 3.137 | 3.300 | 35,229 | +0.10(+3.12%) |
Jan 28, 2022 | 3.360 | 3.550 | 3.120 | 3.200 | 269,014 | -0.20(-5.88%) |
Jan 27, 2022 | 3.530 | 3.560 | 3.320 | 3.400 | 69,117 | -0.09(-2.58%) |
Jan 26, 2022 | 3.560 | 3.593 | 3.380 | 3.490 | 55,418 | -0.01(-0.29%) |
Jan 25, 2022 | 3.300 | 3.510 | 3.300 | 3.500 | 41,666 | +0.14(+4.17%) |
Jan 24, 2022 | 3.600 | 3.620 | 3.170 | 3.360 | 229,804 | -0.34(-9.19%) |
Jan 21, 2022 | 3.910 | 4.250 | 3.600 | 3.700 | 556,112 | -0.21(-5.37%) |
Jan 20, 2022 | 4.000 | 4.100 | 3.860 | 3.910 | 74,549 | -0.04(-1.01%) |
Jan 19, 2022 | 4.050 | 4.123 | 3.920 | 3.950 | 47,764 | -0.10(-2.47%) |
Jan 18, 2022 | 4.030 | 4.110 | 3.920 | 4.050 | 59,200 | +0.01(+0.25%) |
Jan 14, 2022 | 4.040 | 0 | -0.03(-0.74%) | |||
Jan 13, 2022 | 4.280 | 4.280 | 4.050 | 4.070 | 58,331 | -0.21(-4.91%) |
Jan 12, 2022 | 4.240 | 4.340 | 4.180 | 4.280 | 34,362 | +0.01(+0.23%) |
Jan 11, 2022 | 4.220 | 4.310 | 4.118 | 4.270 | 87,112 | +0.01(+0.23%) |
Jan 10, 2022 | 4.050 | 4.260 | 4.030 | 4.260 | 61,831 | +0.12(+2.90%) |
Jan 07, 2022 | 4.140 | 4.140 | 4.011 | 4.140 | 27,530 | +0.00(+0.00%) |
Jan 06, 2022 | 4.080 | 4.170 | 3.900 | 4.140 | 91,893 | +0.06(+1.47%) |
Jan 05, 2022 | 4.400 | 4.400 | 4.030 | 4.080 | 156,731 | -0.33(-7.48%) |
Jan 04, 2022 | 4.390 | 4.430 | 4.070 | 4.410 | 340,503 | -0.01(-0.23%) |
Jan 03, 2022 | 4.060 | 4.450 | 4.030 | 4.420 | 119,954 | +0.40(+9.95%) |
Dec 31, 2021 | 4.170 | 4.250 | 4.020 | 4.020 | 169,510 | -0.16(-3.83%) |
Dec 30, 2021 | 4.100 | 4.400 | 4.100 | 4.180 | 138,907 | -0.04(-0.95%) |
Dec 29, 2021 | 4.250 | 4.280 | 4.110 | 4.220 | 127,220 | -0.04(-0.94%) |
Dec 28, 2021 | 4.560 | 4.620 | 4.250 | 4.260 | 279,246 | -0.32(-6.99%) |
Dec 27, 2021 | 4.800 | 4.800 | 4.530 | 4.580 | 165,334 | -0.18(-3.78%) |
Dec 23, 2021 | 4.860 | 4.900 | 4.710 | 4.760 | 162,025 | -0.09(-1.86%) |
Dec 22, 2021 | 4.900 | 4.980 | 4.840 | 4.850 | 82,449 | -0.07(-1.42%) |
Dec 21, 2021 | 5.000 | 5.100 | 4.810 | 4.920 | 165,509 | -0.08(-1.60%) |
Dec 20, 2021 | 4.940 | 5.150 | 4.876 | 5.000 | 138,835 | -0.03(-0.60%) |
Dec 17, 2021 | 4.980 | 5.050 | 4.820 | 5.030 | 223,386 | +0.01(+0.20%) |
Dec 16, 2021 | 5.140 | 5.180 | 4.930 | 5.020 | 97,175 | -0.20(-3.83%) |
Dec 15, 2021 | 5.000 | 5.250 | 4.800 | 5.220 | 126,634 | -0.01(-0.19%) |
Dec 14, 2021 | 4.730 | 5.240 | 4.640 | 5.230 | 325,714 | +0.44(+9.19%) |
Dec 13, 2021 | 4.853 | 4.900 | 4.520 | 4.790 | 266,733 | -0.11(-2.24%) |
Dec 10, 2021 | 5.130 | 5.261 | 4.750 | 4.900 | 1,058,754 | -0.18(-3.54%) |
Dec 09, 2021 | 5.330 | 5.330 | 5.000 | 5.080 | 3,700,417 | -0.22(-4.15%) |
Dec 08, 2021 | 5.170 | 5.380 | 5.120 | 5.300 | 178,671 | +0.13(+2.51%) |
Dec 07, 2021 | 5.170 | 5.250 | 5.080 | 5.170 | 131,310 | +0.10(+1.97%) |
Dec 06, 2021 | 5.150 | 5.240 | 4.950 | 5.070 | 180,355 | -0.16(-3.06%) |
Dec 03, 2021 | 5.350 | 5.350 | 5.030 | 5.230 | 270,322 | -0.17(-3.15%) |
Dec 02, 2021 | 5.390 | 5.520 | 5.020 | 5.400 | 319,890 | -0.04(-0.74%) |
Dec 01, 2021 | 5.720 | 5.720 | 4.970 | 5.440 | 849,592 | -0.34(-5.88%) |
Nov 30, 2021 | 6.000 | 6.050 | 5.550 | 5.780 | 1,122,763 | -0.28(-4.62%) |
Nov 29, 2021 | 6.330 | 6.380 | 5.500 | 6.060 | 10,217,250 | +0.76(+14.34%) |
Nov 26, 2021 | 5.000 | 5.300 | 4.880 | 5.300 | 335,556 | +0.43(+8.83%) |
Nov 24, 2021 | 4.810 | 4.900 | 4.730 | 4.870 | 74,119 | +0.00(+0.00%) |
Nov 23, 2021 | 4.880 | 4.890 | 4.748 | 4.870 | 95,828 | +0.09(+1.88%) |
Nov 22, 2021 | 4.990 | 5.000 | 4.732 | 4.780 | 154,562 | -0.21(-4.21%) |
Nov 19, 2021 | 5.010 | 5.120 | 4.960 | 4.990 | 80,073 | +0.01(+0.20%) |
Nov 18, 2021 | 5.110 | 5.020 | 4.928 | 4.980 | 178,418 | -0.13(-2.54%) |
Nov 17, 2021 | 5.200 | 5.222 | 5.050 | 5.110 | 110,512 | -0.09(-1.73%) |
Nov 16, 2021 | 5.270 | 5.270 | 5.100 | 5.200 | 107,406 | -0.09(-1.70%) |
Nov 15, 2021 | 5.150 | 5.570 | 5.132 | 5.290 | 526,110 | +0.11(+2.12%) |
Nov 12, 2021 | 5.160 | 5.270 | 5.100 | 5.180 | 73,679 | +0.03(+0.58%) |
Nov 11, 2021 | 5.100 | 5.240 | 5.090 | 5.150 | 80,798 | +0.05(+0.98%) |
Nov 10, 2021 | 5.360 | 5.100 | 239,027 | -0.29(-5.38%) | ||
Nov 09, 2021 | 5.360 | 5.470 | 5.280 | 5.390 | 176,129 | -0.05(-0.92%) |
Nov 08, 2021 | 5.530 | 5.591 | 5.290 | 5.440 | 489,567 | -0.31(-5.39%) |
Nov 05, 2021 | 6.450 | 6.830 | 5.430 | 5.750 | 17,667,448 | +0.03(+0.52%) |
Nov 04, 2021 | 5.470 | 5.810 | 5.453 | 5.720 | 82,936 | +0.25(+4.57%) |
Nov 03, 2021 | 5.590 | 5.600 | 5.450 | 5.470 | 39,732 | -0.13(-2.32%) |
Nov 02, 2021 | 5.600 | 5.650 | 5.500 | 5.600 | 35,228 | +0.02(+0.36%) |
Nov 01, 2021 | 5.400 | 5.700 | 5.380 | 5.580 | 74,939 | +0.20(+3.72%) |
Oct 29, 2021 | 5.540 | 5.590 | 5.350 | 5.380 | 85,291 | -0.12(-2.18%) |
Oct 28, 2021 | 5.520 | 5.600 | 5.500 | 5.500 | 44,502 | -0.05(-0.90%) |
Oct 27, 2021 | 5.610 | 5.620 | 5.510 | 5.550 | 41,095 | +0.00(+0.00%) |
Oct 26, 2021 | 5.750 | 5.500 | 5.550 | 44,202 | -0.16(-2.80%) | |
Oct 25, 2021 | 5.550 | 5.790 | 5.500 | 5.710 | 139,264 | +0.14(+2.51%) |
Oct 22, 2021 | 5.700 | 5.720 | 5.510 | 5.570 | 72,818 | -0.16(-2.79%) |
Oct 21, 2021 | 5.700 | 5.859 | 5.617 | 5.730 | 44,620 | +0.03(+0.53%) |
Oct 20, 2021 | 5.860 | 5.930 | 5.640 | 5.700 | 86,668 | -0.09(-1.55%) |
Oct 19, 2021 | 5.620 | 5.940 | 5.560 | 5.790 | 408,236 | +0.14(+2.48%) |
Oct 18, 2021 | 5.747 | 5.747 | 5.520 | 5.650 | 67,367 | -0.05(-0.88%) |
Oct 15, 2021 | 5.710 | 5.787 | 5.520 | 5.700 | 98,134 | +0.00(+0.00%) |
Oct 14, 2021 | 5.600 | 5.700 | 5.520 | 5.700 | 100,904 | +0.11(+1.97%) |
Oct 13, 2021 | 5.610 | 5.694 | 5.330 | 5.590 | 294,035 | -0.13(-2.27%) |
Oct 12, 2021 | 4.790 | 5.820 | 4.670 | 5.720 | 2,179,583 | +0.97(+20.42%) |
Oct 11, 2021 | 4.670 | 4.800 | 4.670 | 4.750 | 34,188 | +0.07(+1.50%) |
Oct 08, 2021 | 4.921 | 5.000 | 4.650 | 4.680 | 125,904 | -0.23(-4.68%) |
Oct 07, 2021 | 4.980 | 5.034 | 4.910 | 4.910 | 65,488 | -0.01(-0.20%) |
Oct 06, 2021 | 5.180 | 5.228 | 4.910 | 4.920 | 139,175 | -0.26(-5.02%) |
Oct 05, 2021 | 5.130 | 5.270 | 5.100 | 5.180 | 74,275 | +0.05(+0.97%) |
Oct 04, 2021 | 5.270 | 5.380 | 5.130 | 5.130 | 98,206 | -0.14(-2.66%) |