Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.120 | 1.370 | 1.090 | 1.370 | 835,593 | +0.29(+26.85%) |
Mar 30, 2023 | 1.090 | 1.120 | 1.080 | 1.080 | 98,749 | +0.00(+0.00%) |
Mar 29, 2023 | 1.090 | 1.138 | 1.070 | 1.080 | 100,554 | -0.01(-0.92%) |
Mar 28, 2023 | 1.120 | 1.170 | 1.060 | 1.090 | 167,772 | -0.03(-2.68%) |
Mar 27, 2023 | 1.150 | 1.155 | 1.110 | 1.120 | 162,616 | +0.02(+1.82%) |
Mar 24, 2023 | 0.9800 | 1.150 | 0.9800 | 1.100 | 251,160 | +0.06(+5.77%) |
Mar 23, 2023 | 0.9600 | 1.040 | 0.9600 | 1.040 | 187,487 | +0.07(+7.21%) |
Mar 22, 2023 | 1.000 | 1.020 | 0.9404 | 0.9701 | 256,544 | -0.01(-1.01%) |
Mar 21, 2023 | 0.9700 | 0.9870 | 0.8700 | 0.9800 | 527,338 | +0.01(+1.03%) |
Mar 20, 2023 | 1.070 | 1.090 | 0.9690 | 0.9700 | 587,311 | -0.08(-7.62%) |
Mar 17, 2023 | 1.170 | 1.190 | 1.050 | 1.050 | 245,110 | -0.11(-9.48%) |
Mar 16, 2023 | 1.080 | 1.170 | 1.075 | 1.160 | 146,131 | +0.08(+7.41%) |
Mar 15, 2023 | 1.110 | 1.141 | 1.062 | 1.080 | 218,412 | -0.04(-3.57%) |
Mar 14, 2023 | 1.150 | 1.228 | 1.120 | 1.120 | 104,251 | -0.02(-1.75%) |
Mar 13, 2023 | 1.130 | 1.185 | 1.080 | 1.140 | 245,407 | +0.02(+1.79%) |
Mar 10, 2023 | 1.160 | 1.200 | 1.088 | 1.120 | 282,371 | -0.06(-5.08%) |
Mar 09, 2023 | 1.230 | 1.250 | 1.150 | 1.180 | 373,033 | -0.07(-5.60%) |
Mar 08, 2023 | 1.270 | 1.310 | 1.220 | 1.250 | 306,738 | -0.05(-3.85%) |
Mar 07, 2023 | 1.370 | 1.400 | 1.280 | 1.300 | 236,209 | -0.08(-5.80%) |
Mar 06, 2023 | 1.450 | 1.460 | 1.350 | 1.380 | 412,251 | -0.06(-4.17%) |
Mar 03, 2023 | 1.280 | 1.440 | 1.280 | 1.440 | 801,645 | +0.18(+14.29%) |
Mar 02, 2023 | 1.300 | 1.360 | 1.250 | 1.260 | 413,081 | -0.04(-3.08%) |
Mar 01, 2023 | 1.370 | 1.420 | 1.270 | 1.300 | 400,272 | -0.10(-7.14%) |
Feb 28, 2023 | 1.380 | 1.440 | 1.360 | 1.400 | 235,754 | +0.04(+2.94%) |
Feb 27, 2023 | 1.430 | 1.450 | 1.360 | 1.360 | 214,559 | -0.02(-1.45%) |
Feb 24, 2023 | 1.370 | 1.475 | 1.330 | 1.380 | 251,012 | -0.04(-2.47%) |
Feb 23, 2023 | 1.580 | 1.615 | 1.330 | 1.415 | 751,297 | -0.16(-9.87%) |
Feb 22, 2023 | 1.570 | 1.655 | 1.550 | 1.570 | 342,935 | -0.01(-0.63%) |
Feb 21, 2023 | 1.900 | 1.910 | 1.550 | 1.580 | 1,013,801 | -0.32(-16.84%) |
Feb 17, 2023 | 1.920 | 2.050 | 1.840 | 1.900 | 494,072 | -0.07(-3.55%) |
Feb 16, 2023 | 1.980 | 2.230 | 1.890 | 1.970 | 1,297,102 | -0.05(-2.48%) |
Feb 15, 2023 | 1.940 | 2.070 | 1.840 | 2.020 | 883,537 | +0.11(+6.04%) |
Feb 14, 2023 | 1.990 | 2.070 | 1.860 | 1.905 | 772,052 | -0.06(-3.30%) |
Feb 13, 2023 | 2.090 | 2.090 | 1.923 | 1.970 | 708,235 | -0.14(-6.64%) |
Feb 10, 2023 | 1.990 | 2.170 | 1.820 | 2.110 | 2,636,031 | +0.12(+6.03%) |
Feb 09, 2023 | 2.140 | 2.790 | 1.900 | 1.990 | 11,603,125 | -0.12(-5.69%) |
Feb 08, 2023 | 1.730 | 2.200 | 1.600 | 2.110 | 2,722,885 | +0.32(+17.88%) |
Feb 07, 2023 | 2.090 | 2.098 | 1.650 | 1.790 | 2,363,308 | -0.22(-10.95%) |
Feb 06, 2023 | 2.120 | 2.370 | 1.970 | 2.010 | 7,039,966 | +0.18(+9.84%) |
Feb 03, 2023 | 1.410 | 1.890 | 1.350 | 1.830 | 6,192,835 | +0.42(+29.79%) |
Feb 02, 2023 | 1.290 | 1.430 | 1.251 | 1.410 | 1,405,644 | +0.16(+12.80%) |
Feb 01, 2023 | 1.220 | 1.340 | 1.200 | 1.250 | 911,260 | +0.01(+0.81%) |
Jan 31, 2023 | 1.290 | 1.300 | 1.210 | 1.240 | 850,419 | -0.06(-4.62%) |
Jan 30, 2023 | 1.360 | 1.480 | 1.300 | 1.300 | 1,415,830 | -0.16(-10.96%) |
Jan 27, 2023 | 1.490 | 1.710 | 1.360 | 1.460 | 18,061,366 | +0.15(+11.45%) |
Jan 26, 2023 | 1.210 | 1.460 | 1.180 | 1.310 | 1,805,012 | +0.13(+11.02%) |
Jan 25, 2023 | 1.220 | 1.250 | 1.160 | 1.180 | 303,678 | -0.07(-5.60%) |
Jan 24, 2023 | 1.270 | 1.430 | 1.250 | 1.250 | 486,017 | -0.06(-4.58%) |
Jan 23, 2023 | 1.300 | 1.330 | 1.244 | 1.310 | 215,531 | +0.04(+3.15%) |
Jan 20, 2023 | 1.260 | 1.420 | 1.170 | 1.270 | 986,310 | +0.07(+6.28%) |
Jan 19, 2023 | 1.290 | 1.330 | 1.195 | 1.195 | 230,634 | -0.15(-10.82%) |
Jan 18, 2023 | 1.430 | 1.450 | 1.312 | 1.340 | 231,331 | -0.10(-6.94%) |
Jan 17, 2023 | 1.550 | 1.580 | 1.396 | 1.440 | 392,042 | -0.16(-10.00%) |
Jan 13, 2023 | 1.520 | 1.650 | 1.503 | 1.600 | 706,551 | +0.08(+5.26%) |
Jan 12, 2023 | 1.600 | 1.720 | 1.420 | 1.520 | 1,024,358 | -0.06(-3.80%) |
Jan 11, 2023 | 1.440 | 1.760 | 1.380 | 1.580 | 846,732 | +0.20(+14.49%) |
Jan 10, 2023 | 1.210 | 1.390 | 1.180 | 1.380 | 253,630 | +0.17(+14.05%) |
Jan 09, 2023 | 1.150 | 1.235 | 1.110 | 1.210 | 97,603 | +0.06(+5.68%) |
Jan 06, 2023 | 1.130 | 1.154 | 1.090 | 1.145 | 68,267 | +0.03(+3.15%) |
Jan 05, 2023 | 1.110 | 1.130 | 1.080 | 1.110 | 108,700 | +0.00(+0.00%) |
Jan 04, 2023 | 1.120 | 1.177 | 1.090 | 1.110 | 141,715 | +0.00(+0.00%) |
Jan 03, 2023 | 1.110 | 1.176 | 1.063 | 1.110 | 232,392 | +0.01(+0.91%) |
Dec 30, 2022 | 1.090 | 1.150 | 1.070 | 1.100 | 257,369 | -0.03(-2.65%) |
Dec 29, 2022 | 1.110 | 1.330 | 1.100 | 1.130 | 527,423 | +0.04(+3.67%) |
Dec 28, 2022 | 1.050 | 1.170 | 1.050 | 1.090 | 209,405 | +0.02(+1.87%) |
Dec 27, 2022 | 1.020 | 1.200 | 1.000 | 1.070 | 328,179 | +0.05(+4.90%) |
Dec 23, 2022 | 1.100 | 1.180 | 1.010 | 1.020 | 257,020 | -0.19(-15.70%) |
Dec 22, 2022 | 1.290 | 1.368 | 1.130 | 1.210 | 505,521 | -0.10(-7.91%) |
Dec 21, 2022 | 1.420 | 1.965 | 1.312 | 1.314 | 962,337 | -0.06(-4.16%) |
Dec 20, 2022 | 1.341 | 1.450 | 1.327 | 1.371 | 239,739 | +0.04(+3.16%) |
Dec 19, 2022 | 1.550 | 1.550 | 1.310 | 1.329 | 131,383 | -0.23(-14.64%) |
Dec 16, 2022 | 1.720 | 1.743 | 1.500 | 1.557 | 407,993 | -0.16(-9.21%) |
Dec 15, 2022 | 1.900 | 1.950 | 1.680 | 1.715 | 249,244 | -0.09(-5.04%) |
Dec 14, 2022 | 1.865 | 1.894 | 1.800 | 1.806 | 142,394 | -0.08(-4.39%) |
Dec 13, 2022 | 2.193 | 2.215 | 1.862 | 1.889 | 193,227 | -0.25(-11.52%) |
Dec 12, 2022 | 2.100 | 2.184 | 2.052 | 2.135 | 40,400 | -0.08(-3.70%) |
Dec 09, 2022 | 2.228 | 2.300 | 2.150 | 2.217 | 31,374 | +0.09(+4.04%) |
Dec 08, 2022 | 2.170 | 2.173 | 2.100 | 2.131 | 24,712 | +0.03(+1.48%) |
Dec 07, 2022 | 2.175 | 2.212 | 2.036 | 2.100 | 50,803 | -0.07(-3.45%) |
Dec 06, 2022 | 2.220 | 2.350 | 2.150 | 2.175 | 42,397 | -0.09(-4.14%) |
Dec 05, 2022 | 2.400 | 2.429 | 2.226 | 2.269 | 37,236 | -0.15(-6.12%) |
Dec 02, 2022 | 2.411 | 2.450 | 2.345 | 2.417 | 54,136 | +0.02(+0.75%) |
Dec 01, 2022 | 2.400 | 2.494 | 2.320 | 2.399 | 49,020 | -0.00(-0.04%) |
Nov 30, 2022 | 2.350 | 2.599 | 2.320 | 2.400 | 33,984 | +0.06(+2.65%) |
Nov 29, 2022 | 2.426 | 2.500 | 2.290 | 2.338 | 66,395 | -0.08(-3.19%) |
Nov 28, 2022 | 2.651 | 2.651 | 2.380 | 2.415 | 116,404 | -0.20(-7.54%) |
Nov 25, 2022 | 2.600 | 2.697 | 2.600 | 2.612 | 21,101 | -0.02(-0.65%) |
Nov 23, 2022 | 2.750 | 2.750 | 2.610 | 2.629 | 53,112 | -0.07(-2.67%) |
Nov 22, 2022 | 2.700 | 2.806 | 2.682 | 2.701 | 40,999 | -0.04(-1.42%) |
Nov 21, 2022 | 2.900 | 2.958 | 2.714 | 2.740 | 35,147 | -0.13(-4.63%) |
Nov 18, 2022 | 2.900 | 2.959 | 2.821 | 2.873 | 22,177 | -0.06(-2.08%) |
Nov 17, 2022 | 2.975 | 2.999 | 2.806 | 2.934 | 51,532 | -0.12(-3.80%) |
Nov 16, 2022 | 2.921 | 3.100 | 2.856 | 3.050 | 155,909 | +0.00(+0.03%) |
Nov 15, 2022 | 3.000 | 3.058 | 2.900 | 3.049 | 109,847 | +0.10(+3.29%) |
Nov 14, 2022 | 2.900 | 3.191 | 2.900 | 2.952 | 196,285 | -0.05(-1.57%) |
Nov 11, 2022 | 2.802 | 3.099 | 2.802 | 2.999 | 114,319 | +0.18(+6.50%) |
Nov 10, 2022 | 2.700 | 2.934 | 2.662 | 2.816 | 83,112 | +0.18(+6.91%) |
Nov 09, 2022 | 2.700 | 2.749 | 2.510 | 2.634 | 130,007 | -0.19(-6.66%) |
Nov 08, 2022 | 2.884 | 3.052 | 2.702 | 2.822 | 443,954 | -0.37(-11.65%) |
Nov 07, 2022 | 2.727 | 3.463 | 2.727 | 3.194 | 1,164,071 | +0.52(+19.58%) |
Nov 04, 2022 | 2.756 | 2.756 | 2.605 | 2.671 | 43,779 | +0.02(+0.64%) |
Nov 03, 2022 | 2.700 | 2.794 | 2.605 | 2.654 | 56,348 | -0.06(-2.03%) |
Nov 02, 2022 | 2.900 | 2.900 | 2.600 | 2.709 | 101,307 | -0.08(-2.90%) |
Nov 01, 2022 | 2.790 | 2.857 | 2.713 | 2.790 | 51,359 | +0.02(+0.54%) |
Oct 31, 2022 | 2.730 | 2.900 | 2.702 | 2.775 | 44,343 | +0.01(+0.22%) |
Oct 28, 2022 | 2.870 | 2.870 | 2.651 | 2.769 | 93,327 | -0.08(-2.81%) |
Oct 27, 2022 | 2.817 | 2.900 | 2.800 | 2.849 | 30,784 | +0.02(+0.53%) |
Oct 26, 2022 | 2.800 | 2.890 | 2.781 | 2.834 | 29,986 | +0.03(+0.93%) |
Oct 25, 2022 | 2.700 | 2.880 | 2.651 | 2.808 | 48,234 | +0.17(+6.32%) |
Oct 24, 2022 | 2.850 | 2.850 | 2.612 | 2.641 | 78,851 | -0.16(-5.68%) |
Oct 21, 2022 | 2.800 | 2.970 | 2.800 | 2.800 | 56,602 | -0.10(-3.45%) |
Oct 20, 2022 | 2.879 | 3.111 | 2.860 | 2.900 | 42,759 | +0.05(+1.75%) |
Oct 19, 2022 | 3.083 | 3.120 | 2.843 | 2.850 | 109,051 | -0.46(-13.90%) |
Oct 18, 2022 | 2.946 | 3.950 | 2.898 | 3.310 | 562,339 | +0.47(+16.55%) |
Oct 17, 2022 | 3.000 | 3.000 | 2.750 | 2.840 | 31,426 | -0.05(-1.83%) |
Oct 14, 2022 | 2.800 | 2.980 | 2.751 | 2.893 | 47,150 | +0.12(+4.21%) |
Oct 13, 2022 | 2.700 | 3.090 | 2.560 | 2.776 | 237,073 | -0.00(-0.14%) |
Oct 12, 2022 | 2.800 | 2.949 | 2.657 | 2.780 | 62,142 | -0.12(-4.14%) |
Oct 11, 2022 | 2.808 | 2.988 | 2.753 | 2.900 | 36,122 | +0.05(+1.75%) |
Oct 10, 2022 | 3.100 | 3.100 | 2.800 | 2.850 | 39,877 | -0.12(-4.20%) |
Oct 07, 2022 | 3.000 | 3.172 | 2.900 | 2.975 | 37,144 | -0.05(-1.72%) |
Oct 06, 2022 | 3.200 | 3.220 | 2.951 | 3.027 | 74,937 | -0.08(-2.45%) |
Oct 05, 2022 | 2.800 | 3.199 | 2.782 | 3.103 | 185,092 | +0.24(+8.38%) |
Oct 04, 2022 | 2.713 | 2.889 | 2.707 | 2.863 | 49,508 | +0.16(+5.76%) |
Oct 03, 2022 | 2.700 | 2.795 | 2.700 | 2.707 | 64,052 | +0.05(+1.77%) |
Sep 30, 2022 | 2.636 | 2.880 | 2.636 | 2.660 | 116,714 | -0.06(-2.13%) |
Sep 29, 2022 | 2.800 | 2.800 | 2.600 | 2.718 | 78,305 | -0.05(-1.88%) |
Sep 28, 2022 | 3.000 | 3.000 | 2.713 | 2.770 | 160,884 | -0.22(-7.39%) |
Sep 27, 2022 | 3.000 | 3.260 | 2.950 | 2.991 | 81,230 | +0.01(+0.44%) |
Sep 26, 2022 | 2.959 | 3.100 | 2.851 | 2.978 | 65,397 | -0.03(-1.03%) |
Sep 23, 2022 | 2.800 | 3.138 | 2.764 | 3.009 | 99,059 | +0.08(+2.87%) |
Sep 22, 2022 | 3.100 | 3.102 | 2.880 | 2.925 | 106,066 | -0.27(-8.54%) |
Sep 21, 2022 | 3.180 | 3.255 | 3.100 | 3.198 | 57,011 | -0.00(-0.03%) |
Sep 20, 2022 | 3.203 | 3.389 | 3.100 | 3.199 | 70,800 | -0.07(-2.20%) |
Sep 19, 2022 | 3.400 | 3.396 | 3.135 | 3.271 | 52,363 | -0.13(-3.79%) |
Sep 16, 2022 | 3.400 | 3.458 | 3.325 | 3.400 | 65,315 | -0.06(-1.59%) |
Sep 15, 2022 | 3.511 | 3.590 | 3.322 | 3.455 | 80,615 | -0.08(-2.18%) |
Sep 14, 2022 | 3.630 | 3.698 | 3.500 | 3.532 | 50,370 | -0.25(-6.61%) |
Sep 13, 2022 | 3.646 | 4.000 | 3.500 | 3.782 | 106,749 | -0.09(-2.37%) |
Sep 12, 2022 | 3.676 | 3.970 | 3.622 | 3.874 | 139,385 | +0.35(+10.06%) |
Sep 09, 2022 | 3.304 | 3.530 | 3.300 | 3.520 | 100,262 | +0.08(+2.39%) |
Sep 08, 2022 | 3.600 | 3.600 | 3.300 | 3.438 | 147,961 | -0.15(-4.26%) |
Sep 07, 2022 | 3.809 | 3.891 | 3.542 | 3.591 | 117,718 | -0.27(-6.92%) |
Sep 06, 2022 | 3.869 | 3.947 | 3.800 | 3.858 | 71,648 | -0.03(-0.77%) |
Sep 02, 2022 | 3.980 | 3.999 | 3.850 | 3.888 | 55,892 | -0.06(-1.57%) |
Sep 01, 2022 | 3.900 | 4.075 | 3.900 | 3.950 | 40,734 | -0.03(-0.78%) |
Aug 31, 2022 | 4.005 | 4.050 | 3.922 | 3.981 | 56,632 | -0.03(-0.72%) |
Aug 30, 2022 | 4.100 | 4.100 | 3.960 | 4.010 | 46,332 | -0.12(-2.93%) |
Aug 29, 2022 | 4.000 | 4.222 | 3.817 | 4.131 | 121,759 | +0.13(+3.28%) |
Aug 26, 2022 | 4.110 | 4.110 | 4.000 | 4.000 | 54,832 | -0.11(-2.68%) |
Aug 25, 2022 | 4.135 | 4.200 | 4.100 | 4.110 | 56,887 | +0.05(+1.23%) |
Aug 24, 2022 | 4.063 | 4.164 | 4.000 | 4.060 | 136,928 | -0.00(-0.10%) |
Aug 23, 2022 | 4.100 | 4.141 | 4.001 | 4.064 | 80,208 | -0.08(-1.86%) |
Aug 22, 2022 | 4.200 | 4.223 | 4.029 | 4.141 | 79,946 | -0.11(-2.52%) |
Aug 19, 2022 | 4.500 | 4.555 | 4.200 | 4.248 | 128,656 | -0.21(-4.65%) |
Aug 18, 2022 | 4.600 | 4.875 | 4.400 | 4.455 | 151,238 | -0.21(-4.44%) |
Aug 17, 2022 | 4.820 | 6.100 | 4.508 | 4.662 | 839,474 | -0.09(-2.00%) |
Aug 16, 2022 | 4.150 | 4.960 | 4.150 | 4.757 | 353,496 | -0.64(-11.91%) |
Aug 15, 2022 | 5.200 | 5.400 | 5.000 | 5.400 | 156,256 | +0.30(+5.88%) |
Aug 12, 2022 | 4.700 | 5.201 | 4.600 | 5.100 | 268,250 | +0.42(+8.95%) |
Aug 11, 2022 | 4.600 | 4.700 | 4.505 | 4.681 | 62,419 | +0.18(+4.02%) |
Aug 10, 2022 | 4.600 | 4.700 | 4.421 | 4.500 | 96,280 | +0.00(+0.00%) |
Aug 09, 2022 | 4.600 | 4.700 | 4.500 | 4.500 | 38,306 | -0.20(-4.23%) |
Aug 08, 2022 | 4.726 | 4.800 | 4.578 | 4.699 | 45,390 | +0.05(+1.18%) |
Aug 05, 2022 | 4.683 | 4.683 | 4.500 | 4.644 | 33,341 | -0.04(-0.83%) |
Aug 04, 2022 | 4.594 | 4.897 | 4.300 | 4.683 | 194,151 | +0.14(+2.99%) |
Aug 03, 2022 | 4.200 | 4.700 | 4.129 | 4.547 | 195,020 | +0.29(+6.86%) |
Aug 02, 2022 | 4.223 | 4.400 | 4.101 | 4.255 | 110,650 | -0.03(-0.79%) |
Aug 01, 2022 | 4.300 | 4.405 | 4.200 | 4.289 | 31,090 | +0.01(+0.33%) |
Jul 29, 2022 | 4.000 | 4.352 | 4.000 | 4.275 | 111,169 | +0.22(+5.53%) |
Jul 28, 2022 | 4.100 | 4.200 | 4.016 | 4.051 | 64,186 | -0.08(-1.96%) |
Jul 27, 2022 | 4.131 | 4.294 | 4.100 | 4.132 | 74,062 | -0.01(-0.29%) |
Jul 26, 2022 | 4.243 | 4.243 | 4.100 | 4.144 | 74,778 | -0.16(-3.63%) |
Jul 25, 2022 | 4.400 | 4.549 | 4.100 | 4.300 | 123,397 | -0.18(-3.97%) |
Jul 22, 2022 | 4.600 | 4.698 | 4.420 | 4.478 | 69,551 | -0.26(-5.57%) |
Jul 21, 2022 | 4.400 | 4.977 | 4.312 | 4.742 | 338,000 | +0.33(+7.53%) |
Jul 20, 2022 | 4.400 | 4.500 | 4.400 | 4.410 | 68,868 | +0.05(+1.10%) |
Jul 19, 2022 | 4.300 | 4.470 | 4.251 | 4.362 | 74,387 | +0.01(+0.28%) |
Jul 18, 2022 | 4.300 | 4.444 | 4.210 | 4.350 | 100,790 | +0.07(+1.73%) |
Jul 15, 2022 | 4.225 | 4.480 | 4.200 | 4.276 | 145,227 | +0.03(+0.71%) |
Jul 14, 2022 | 4.215 | 4.400 | 4.121 | 4.246 | 106,835 | +0.01(+0.24%) |
Jul 13, 2022 | 4.199 | 4.455 | 4.160 | 4.236 | 76,486 | -0.13(-2.91%) |
Jul 12, 2022 | 4.258 | 4.500 | 4.250 | 4.363 | 167,558 | -0.24(-5.15%) |
Jul 11, 2022 | 4.700 | 4.980 | 4.500 | 4.600 | 622,020 | +0.21(+4.83%) |
Jul 08, 2022 | 4.400 | 4.500 | 4.164 | 4.388 | 202,563 | -0.10(-2.27%) |
Jul 07, 2022 | 4.300 | 4.500 | 4.122 | 4.490 | 96,837 | +0.19(+4.32%) |
Jul 06, 2022 | 4.100 | 4.550 | 4.100 | 4.304 | 259,509 | +0.13(+3.04%) |
Jul 05, 2022 | 4.200 | 4.300 | 4.025 | 4.177 | 188,809 | +0.06(+1.53%) |
Jul 01, 2022 | 4.200 | 4.393 | 4.100 | 4.114 | 230,473 | -0.30(-6.71%) |
Jun 30, 2022 | 5.000 | 5.008 | 4.050 | 4.410 | 2,009,778 | +0.45(+11.34%) |
Jun 29, 2022 | 4.160 | 4.454 | 3.900 | 3.961 | 161,531 | -0.24(-5.76%) |
Jun 28, 2022 | 4.534 | 4.534 | 4.150 | 4.203 | 138,181 | -0.29(-6.50%) |
Jun 27, 2022 | 4.200 | 4.595 | 4.220 | 4.495 | 288,967 | +0.70(+18.29%) |
Jun 24, 2022 | 4.400 | 4.490 | 3.800 | 3.800 | 102,592 | -0.52(-12.02%) |
Jun 23, 2022 | 4.200 | 4.500 | 4.103 | 4.319 | 42,475 | +0.09(+2.10%) |
Jun 22, 2022 | 4.100 | 4.300 | 4.030 | 4.230 | 66,266 | -0.05(-1.21%) |
Jun 21, 2022 | 4.200 | 4.497 | 4.138 | 4.282 | 81,080 | +0.04(+0.99%) |
Jun 17, 2022 | 4.000 | 4.291 | 3.900 | 4.240 | 164,379 | +0.19(+4.69%) |
Jun 16, 2022 | 4.400 | 4.500 | 4.000 | 4.050 | 149,755 | -0.36(-8.16%) |
Jun 15, 2022 | 4.400 | 4.600 | 4.400 | 4.410 | 83,076 | +0.00(+0.00%) |
Jun 14, 2022 | 4.487 | 4.599 | 4.373 | 4.410 | 58,134 | -0.04(-1.01%) |
Jun 13, 2022 | 4.750 | 4.750 | 4.410 | 4.455 | 152,374 | -0.54(-10.88%) |
Jun 10, 2022 | 5.325 | 5.325 | 4.850 | 4.999 | 82,258 | -0.26(-4.94%) |
Jun 09, 2022 | 4.800 | 5.750 | 4.800 | 5.259 | 181,854 | +0.32(+6.39%) |
Jun 08, 2022 | 4.720 | 4.965 | 4.620 | 4.943 | 62,065 | +0.30(+6.53%) |
Jun 07, 2022 | 4.600 | 5.099 | 4.625 | 4.640 | 85,002 | -0.12(-2.50%) |
Jun 06, 2022 | 4.800 | 4.900 | 4.625 | 4.759 | 62,536 | +0.06(+1.26%) |
Jun 03, 2022 | 4.809 | 4.959 | 4.600 | 4.700 | 79,208 | -0.09(-1.82%) |
Jun 02, 2022 | 4.500 | 4.946 | 4.500 | 4.787 | 43,926 | +0.23(+5.09%) |
Jun 01, 2022 | 4.900 | 4.949 | 4.300 | 4.555 | 50,897 | -0.25(-5.10%) |
May 31, 2022 | 5.000 | 5.132 | 4.710 | 4.800 | 57,457 | -0.04(-0.89%) |
May 27, 2022 | 4.700 | 4.934 | 4.537 | 4.843 | 59,016 | +0.27(+5.90%) |
May 26, 2022 | 4.618 | 4.700 | 4.411 | 4.573 | 54,908 | +0.05(+1.08%) |
May 25, 2022 | 4.400 | 4.700 | 4.350 | 4.524 | 89,355 | +0.20(+4.55%) |
May 24, 2022 | 4.740 | 4.800 | 4.300 | 4.327 | 80,387 | -0.52(-10.69%) |
May 23, 2022 | 5.000 | 5.150 | 4.710 | 4.845 | 112,706 | -0.26(-5.02%) |
May 20, 2022 | 5.301 | 5.400 | 4.947 | 5.101 | 67,054 | -0.02(-0.35%) |
May 19, 2022 | 4.800 | 5.500 | 4.727 | 5.119 | 116,682 | +0.41(+8.71%) |
May 18, 2022 | 5.000 | 5.100 | 4.701 | 4.709 | 96,865 | -0.14(-2.91%) |
May 17, 2022 | 4.300 | 5.379 | 4.300 | 4.850 | 186,672 | +0.39(+8.72%) |
May 16, 2022 | 4.683 | 4.840 | 4.407 | 4.461 | 155,984 | -0.24(-5.11%) |
May 13, 2022 | 4.501 | 4.900 | 4.500 | 4.701 | 129,701 | +0.30(+6.82%) |
May 12, 2022 | 4.023 | 4.540 | 4.000 | 4.401 | 146,587 | +0.40(+10.02%) |
May 11, 2022 | 5.000 | 5.167 | 3.800 | 4.000 | 227,393 | -1.01(-20.22%) |
May 10, 2022 | 5.300 | 5.400 | 4.900 | 5.014 | 74,515 | +0.01(+0.28%) |
May 09, 2022 | 5.500 | 5.568 | 4.919 | 5.000 | 198,775 | -0.65(-11.50%) |
May 06, 2022 | 5.845 | 5.899 | 5.590 | 5.650 | 59,375 | -0.27(-4.50%) |
May 05, 2022 | 6.300 | 6.400 | 5.810 | 5.916 | 65,273 | -0.53(-8.26%) |
May 04, 2022 | 6.430 | 6.640 | 6.043 | 6.449 | 79,571 | +0.01(+0.19%) |
May 03, 2022 | 5.900 | 6.800 | 5.800 | 6.437 | 158,275 | +0.51(+8.62%) |
May 02, 2022 | 5.600 | 5.943 | 5.400 | 5.926 | 115,734 | +0.21(+3.75%) |
Apr 29, 2022 | 6.100 | 6.300 | 5.520 | 5.712 | 177,380 | -0.04(-0.73%) |
Apr 28, 2022 | 5.800 | 5.889 | 5.500 | 5.754 | 121,430 | +0.06(+1.05%) |
Apr 27, 2022 | 5.900 | 6.073 | 5.555 | 5.694 | 153,478 | -0.15(-2.50%) |
Apr 26, 2022 | 6.145 | 6.221 | 5.803 | 5.840 | 106,895 | -0.28(-4.54%) |
Apr 25, 2022 | 6.198 | 6.250 | 5.900 | 6.118 | 72,300 | -0.03(-0.46%) |
Apr 22, 2022 | 6.027 | 6.287 | 6.000 | 6.146 | 66,558 | +0.04(+0.67%) |
Apr 21, 2022 | 6.200 | 6.535 | 6.000 | 6.105 | 78,797 | -0.17(-2.72%) |
Apr 20, 2022 | 6.609 | 6.749 | 6.240 | 6.276 | 69,145 | -0.28(-4.31%) |
Apr 19, 2022 | 6.300 | 6.739 | 6.300 | 6.559 | 65,818 | +0.26(+4.11%) |
Apr 18, 2022 | 6.700 | 6.783 | 6.200 | 6.300 | 120,161 | -0.40(-5.91%) |
Apr 14, 2022 | 6.860 | 6.860 | 6.522 | 6.696 | 72,800 | -0.01(-0.10%) |
Apr 13, 2022 | 6.720 | 7.000 | 6.626 | 6.703 | 104,583 | +0.10(+1.48%) |
Apr 12, 2022 | 6.800 | 6.998 | 6.500 | 6.605 | 122,973 | -0.05(-0.75%) |
Apr 11, 2022 | 6.803 | 6.900 | 6.655 | 6.655 | 48,525 | -0.21(-3.02%) |
Apr 08, 2022 | 7.000 | 7.050 | 6.627 | 6.862 | 73,256 | -0.07(-0.95%) |
Apr 07, 2022 | 7.000 | 6.999 | 6.700 | 6.928 | 80,582 | +0.03(+0.46%) |
Apr 06, 2022 | 7.400 | 7.499 | 6.400 | 6.896 | 269,738 | -0.62(-8.21%) |
Apr 05, 2022 | 7.420 | 7.850 | 7.403 | 7.513 | 159,614 | +0.05(+0.62%) |
Apr 04, 2022 | 7.812 | 8.000 | 6.931 | 7.467 | 301,032 | -0.23(-3.00%) |