Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.140 | 5.250 | 5.040 | 5.160 | 75,468 | +0.18(+3.61%) |
Apr 27, 2023 | 4.990 | 5.025 | 4.870 | 4.980 | 40,009 | -0.01(-0.20%) |
Apr 26, 2023 | 5.050 | 5.110 | 4.910 | 4.990 | 32,040 | +0.07(+1.42%) |
Apr 25, 2023 | 5.010 | 5.120 | 4.870 | 4.920 | 88,751 | -0.16(-3.15%) |
Apr 24, 2023 | 5.170 | 5.205 | 5.010 | 5.080 | 29,517 | +0.00(+0.00%) |
Apr 21, 2023 | 5.220 | 5.250 | 5.020 | 5.080 | 33,683 | -0.13(-2.50%) |
Apr 20, 2023 | 5.510 | 5.510 | 5.158 | 5.210 | 43,406 | -0.39(-6.96%) |
Apr 19, 2023 | 5.170 | 5.865 | 5.160 | 5.600 | 266,380 | +0.36(+6.87%) |
Apr 18, 2023 | 5.370 | 5.380 | 5.165 | 5.240 | 20,651 | -0.07(-1.32%) |
Apr 17, 2023 | 5.270 | 5.320 | 5.140 | 5.310 | 22,130 | +0.16(+3.11%) |
Apr 14, 2023 | 5.130 | 5.298 | 5.130 | 5.150 | 16,701 | -0.05(-0.96%) |
Apr 13, 2023 | 5.180 | 5.350 | 5.180 | 5.200 | 36,337 | -0.09(-1.70%) |
Apr 12, 2023 | 5.230 | 5.390 | 5.230 | 5.290 | 24,626 | -0.03(-0.56%) |
Apr 11, 2023 | 5.300 | 5.420 | 5.220 | 5.320 | 29,456 | +0.12(+2.31%) |
Apr 10, 2023 | 5.220 | 5.330 | 5.110 | 5.200 | 59,005 | -0.12(-2.26%) |
Apr 06, 2023 | 5.310 | 5.460 | 5.220 | 5.320 | 26,681 | -0.03(-0.56%) |
Apr 05, 2023 | 5.500 | 5.575 | 5.300 | 5.350 | 27,125 | -0.24(-4.29%) |
Apr 04, 2023 | 5.640 | 5.740 | 5.500 | 5.590 | 19,597 | -0.10(-1.76%) |
Apr 03, 2023 | 5.400 | 5.750 | 5.400 | 5.690 | 65,992 | +0.37(+6.95%) |
Mar 31, 2023 | 5.410 | 5.700 | 5.320 | 5.320 | 43,449 | -0.13(-2.39%) |
Mar 30, 2023 | 5.300 | 5.550 | 5.300 | 5.450 | 40,050 | +0.14(+2.64%) |
Mar 29, 2023 | 5.170 | 5.370 | 5.140 | 5.310 | 52,236 | +0.14(+2.71%) |
Mar 28, 2023 | 5.200 | 5.350 | 5.170 | 5.170 | 53,761 | +0.06(+1.17%) |
Mar 27, 2023 | 5.500 | 5.650 | 5.000 | 5.110 | 240,632 | -0.70(-12.05%) |
Mar 24, 2023 | 5.850 | 6.000 | 5.700 | 5.810 | 56,724 | -0.15(-2.52%) |
Mar 23, 2023 | 5.530 | 6.250 | 5.500 | 5.960 | 111,001 | +0.48(+8.76%) |
Mar 22, 2023 | 5.520 | 5.620 | 5.460 | 5.480 | 46,041 | -0.02(-0.36%) |
Mar 21, 2023 | 5.430 | 5.590 | 5.300 | 5.500 | 43,236 | +0.20(+3.77%) |
Mar 20, 2023 | 5.610 | 5.725 | 5.300 | 5.300 | 71,374 | -0.40(-7.02%) |
Mar 17, 2023 | 5.770 | 5.990 | 5.580 | 5.700 | 660,155 | -0.19(-3.23%) |
Mar 16, 2023 | 6.130 | 6.130 | 5.660 | 5.890 | 79,778 | -0.37(-5.91%) |
Mar 15, 2023 | 5.840 | 6.260 | 5.655 | 6.260 | 48,790 | +0.22(+3.64%) |
Mar 14, 2023 | 5.730 | 6.040 | 5.680 | 6.040 | 49,694 | +0.03(+0.50%) |
Mar 13, 2023 | 5.980 | 6.140 | 5.630 | 6.010 | 127,959 | -0.35(-5.50%) |
Mar 10, 2023 | 5.710 | 6.360 | 5.600 | 6.360 | 88,416 | +0.58(+10.03%) |
Mar 09, 2023 | 5.730 | 5.860 | 5.430 | 5.780 | 102,779 | +0.08(+1.40%) |
Mar 08, 2023 | 5.800 | 6.090 | 5.570 | 5.700 | 105,467 | -0.11(-1.89%) |
Mar 07, 2023 | 6.200 | 6.200 | 5.810 | 5.810 | 169,972 | -0.41(-6.59%) |
Mar 06, 2023 | 6.780 | 6.900 | 6.200 | 6.220 | 73,149 | -0.69(-9.99%) |
Mar 03, 2023 | 6.860 | 7.150 | 6.800 | 6.910 | 22,799 | +0.01(+0.14%) |
Mar 02, 2023 | 6.920 | 6.950 | 6.800 | 6.900 | 24,783 | -0.01(-0.14%) |
Mar 01, 2023 | 7.210 | 7.210 | 6.910 | 6.910 | 35,245 | -0.01(-0.14%) |
Feb 28, 2023 | 6.970 | 7.040 | 6.800 | 6.920 | 57,933 | -0.05(-0.72%) |
Feb 27, 2023 | 7.000 | 7.340 | 6.920 | 6.970 | 30,758 | +0.00(+0.00%) |
Feb 24, 2023 | 6.770 | 7.150 | 6.770 | 6.970 | 43,369 | -0.06(-0.85%) |
Feb 23, 2023 | 6.990 | 7.200 | 6.950 | 7.030 | 41,025 | +0.05(+0.72%) |
Feb 22, 2023 | 6.760 | 7.140 | 6.760 | 6.980 | 30,110 | +0.07(+1.01%) |
Feb 21, 2023 | 7.140 | 7.355 | 6.750 | 6.910 | 93,496 | -0.39(-5.34%) |
Feb 17, 2023 | 7.230 | 7.410 | 7.170 | 7.300 | 35,379 | -0.07(-0.95%) |
Feb 16, 2023 | 7.780 | 7.940 | 7.370 | 7.370 | 46,927 | -0.62(-7.76%) |
Feb 15, 2023 | 7.900 | 8.350 | 7.810 | 7.990 | 119,014 | -0.70(-8.06%) |
Feb 14, 2023 | 6.640 | 8.930 | 6.565 | 8.690 | 710,773 | +1.99(+29.70%) |
Feb 13, 2023 | 6.640 | 6.870 | 6.495 | 6.700 | 37,327 | +0.15(+2.29%) |
Feb 10, 2023 | 6.580 | 6.740 | 6.540 | 6.550 | 37,670 | -0.25(-3.68%) |
Feb 09, 2023 | 7.170 | 7.195 | 6.600 | 6.800 | 49,255 | -0.01(-0.15%) |
Feb 08, 2023 | 7.250 | 7.250 | 6.760 | 6.810 | 20,083 | -0.22(-3.13%) |
Feb 07, 2023 | 6.690 | 7.090 | 6.670 | 7.030 | 26,751 | +0.34(+5.08%) |
Feb 06, 2023 | 6.510 | 6.860 | 6.500 | 6.690 | 65,560 | -0.09(-1.33%) |
Feb 03, 2023 | 6.590 | 7.220 | 6.590 | 6.780 | 62,548 | +0.22(+3.35%) |
Feb 02, 2023 | 7.960 | 7.960 | 6.490 | 6.560 | 506,584 | -1.40(-17.59%) |
Feb 01, 2023 | 8.030 | 8.190 | 7.760 | 7.960 | 39,771 | +0.21(+2.71%) |
Jan 31, 2023 | 7.660 | 7.900 | 7.600 | 7.750 | 20,471 | -0.06(-0.77%) |
Jan 30, 2023 | 8.080 | 8.305 | 7.730 | 7.810 | 61,637 | -0.72(-8.44%) |
Jan 27, 2023 | 8.330 | 8.610 | 8.170 | 8.530 | 27,504 | +0.09(+1.07%) |
Jan 26, 2023 | 8.470 | 8.610 | 7.700 | 8.440 | 85,038 | +0.24(+2.93%) |
Jan 25, 2023 | 8.080 | 8.300 | 7.915 | 8.200 | 16,103 | -0.01(-0.12%) |
Jan 24, 2023 | 7.840 | 8.400 | 7.840 | 8.210 | 26,729 | +0.22(+2.75%) |
Jan 23, 2023 | 8.290 | 8.479 | 7.930 | 7.990 | 50,326 | -0.30(-3.62%) |
Jan 20, 2023 | 7.400 | 8.840 | 7.300 | 8.290 | 193,084 | +1.06(+14.66%) |
Jan 19, 2023 | 7.500 | 7.660 | 7.130 | 7.230 | 81,723 | -0.24(-3.21%) |
Jan 18, 2023 | 9.200 | 9.490 | 7.410 | 7.470 | 150,978 | -2.05(-21.53%) |
Jan 17, 2023 | 7.250 | 9.640 | 7.250 | 9.520 | 388,931 | +2.32(+32.22%) |
Jan 13, 2023 | 6.900 | 7.485 | 6.840 | 7.200 | 50,885 | +0.36(+5.26%) |
Jan 12, 2023 | 7.250 | 7.280 | 6.760 | 6.840 | 42,450 | -0.38(-5.26%) |
Jan 11, 2023 | 7.120 | 7.500 | 6.950 | 7.220 | 64,383 | +0.10(+1.40%) |
Jan 10, 2023 | 6.950 | 7.360 | 6.860 | 7.120 | 27,141 | +0.24(+3.49%) |
Jan 09, 2023 | 6.530 | 7.510 | 6.530 | 6.880 | 88,135 | +0.35(+5.36%) |
Jan 06, 2023 | 6.090 | 6.750 | 5.920 | 6.530 | 65,383 | +0.24(+3.82%) |
Jan 05, 2023 | 5.840 | 6.649 | 5.704 | 6.290 | 101,813 | +0.48(+8.26%) |
Jan 04, 2023 | 4.940 | 6.000 | 4.870 | 5.810 | 135,294 | +1.17(+25.22%) |
Jan 03, 2023 | 5.560 | 5.560 | 4.500 | 4.640 | 469,498 | -0.67(-12.62%) |
Dec 30, 2022 | 5.240 | 5.470 | 5.240 | 5.310 | 26,581 | -0.11(-2.03%) |
Dec 29, 2022 | 5.190 | 5.430 | 5.170 | 5.420 | 90,852 | +0.30(+5.86%) |
Dec 28, 2022 | 5.500 | 5.580 | 5.100 | 5.120 | 159,650 | -0.43(-7.75%) |
Dec 27, 2022 | 5.580 | 5.790 | 5.530 | 5.550 | 70,265 | -0.09(-1.60%) |
Dec 23, 2022 | 5.760 | 5.825 | 5.510 | 5.640 | 99,309 | -0.26(-4.41%) |
Dec 22, 2022 | 6.060 | 6.450 | 5.880 | 5.900 | 64,041 | -0.56(-8.67%) |
Dec 21, 2022 | 5.740 | 6.720 | 5.570 | 6.460 | 255,273 | +0.86(+15.36%) |
Dec 20, 2022 | 5.590 | 6.060 | 5.510 | 5.600 | 112,865 | -0.03(-0.53%) |
Dec 19, 2022 | 6.000 | 6.100 | 5.510 | 5.630 | 84,373 | -0.39(-6.48%) |
Dec 16, 2022 | 6.180 | 6.340 | 6.000 | 6.020 | 240,655 | -0.13(-2.11%) |
Dec 15, 2022 | 6.990 | 7.120 | 5.810 | 6.150 | 282,133 | -0.92(-13.01%) |
Dec 14, 2022 | 7.150 | 7.220 | 7.000 | 7.070 | 58,372 | -0.15(-2.08%) |
Dec 13, 2022 | 7.980 | 7.980 | 7.180 | 7.220 | 136,648 | -0.33(-4.37%) |
Dec 12, 2022 | 7.450 | 7.870 | 6.910 | 7.550 | 78,644 | -0.05(-0.67%) |
Dec 09, 2022 | 7.400 | 8.700 | 7.300 | 7.601 | 78,040 | +0.07(+0.93%) |
Dec 08, 2022 | 7.156 | 7.699 | 7.009 | 7.531 | 32,915 | +0.42(+5.85%) |
Dec 07, 2022 | 7.171 | 7.599 | 7.101 | 7.115 | 36,280 | -0.48(-6.38%) |
Dec 06, 2022 | 7.400 | 7.800 | 7.300 | 7.600 | 35,818 | -0.00(-0.01%) |
Dec 05, 2022 | 7.713 | 7.927 | 7.400 | 7.601 | 156,417 | +0.35(+4.84%) |
Dec 02, 2022 | 6.600 | 7.501 | 6.400 | 7.250 | 46,791 | +0.65(+9.85%) |
Dec 01, 2022 | 6.027 | 6.790 | 6.027 | 6.600 | 130,619 | +0.37(+5.92%) |
Nov 30, 2022 | 7.100 | 7.385 | 6.231 | 6.231 | 443,949 | -0.79(-11.24%) |
Nov 29, 2022 | 6.700 | 7.680 | 6.401 | 7.020 | 35,283 | +0.62(+9.67%) |
Nov 28, 2022 | 6.384 | 6.800 | 6.100 | 6.401 | 36,953 | +0.20(+3.24%) |
Nov 25, 2022 | 6.184 | 6.400 | 6.099 | 6.200 | 16,484 | -0.11(-1.76%) |
Nov 23, 2022 | 5.916 | 6.400 | 5.916 | 6.311 | 30,202 | +0.43(+7.28%) |
Nov 22, 2022 | 6.800 | 6.800 | 5.800 | 5.883 | 55,611 | -0.77(-11.55%) |
Nov 21, 2022 | 7.543 | 7.790 | 6.650 | 6.651 | 52,042 | -1.15(-14.72%) |
Nov 18, 2022 | 8.399 | 8.399 | 7.610 | 7.799 | 20,730 | -0.31(-3.78%) |
Nov 17, 2022 | 7.840 | 8.383 | 7.840 | 8.105 | 17,052 | -0.05(-0.56%) |
Nov 16, 2022 | 8.649 | 8.825 | 8.118 | 8.151 | 17,230 | -0.67(-7.64%) |
Nov 15, 2022 | 8.400 | 8.902 | 8.100 | 8.825 | 51,809 | +1.01(+12.98%) |
Nov 14, 2022 | 7.700 | 7.998 | 7.490 | 7.811 | 20,458 | +0.23(+3.02%) |
Nov 11, 2022 | 7.400 | 7.774 | 7.211 | 7.582 | 37,275 | +0.50(+7.09%) |
Nov 10, 2022 | 8.000 | 8.200 | 6.950 | 7.080 | 50,636 | -0.52(-6.84%) |
Nov 09, 2022 | 7.701 | 7.701 | 7.117 | 7.600 | 30,577 | +0.10(+1.32%) |
Nov 08, 2022 | 7.800 | 7.984 | 7.300 | 7.501 | 23,995 | -0.50(-6.24%) |
Nov 07, 2022 | 8.800 | 8.860 | 7.506 | 8.000 | 64,651 | -1.13(-12.36%) |
Nov 04, 2022 | 7.300 | 9.574 | 7.298 | 9.128 | 753,822 | +2.86(+45.51%) |
Nov 03, 2022 | 6.090 | 6.700 | 5.850 | 6.273 | 25,359 | +0.19(+3.19%) |
Nov 02, 2022 | 6.499 | 6.600 | 5.887 | 6.079 | 27,519 | -0.14(-2.24%) |
Nov 01, 2022 | 7.000 | 7.254 | 6.218 | 6.218 | 28,130 | -0.14(-2.19%) |
Oct 31, 2022 | 7.006 | 7.090 | 6.200 | 6.357 | 60,245 | -0.81(-11.34%) |
Oct 28, 2022 | 7.500 | 7.678 | 7.071 | 7.170 | 46,729 | -0.63(-8.10%) |
Oct 27, 2022 | 8.800 | 9.234 | 7.500 | 7.802 | 65,104 | -1.24(-13.69%) |
Oct 26, 2022 | 6.598 | 10.00 | 6.379 | 9.040 | 577,307 | +2.84(+45.78%) |
Oct 25, 2022 | 5.100 | 6.201 | 5.100 | 6.201 | 45,802 | +1.09(+21.28%) |
Oct 24, 2022 | 6.100 | 6.100 | 4.727 | 5.113 | 64,859 | -1.13(-18.10%) |
Oct 21, 2022 | 6.179 | 6.603 | 6.179 | 6.243 | 17,346 | -0.06(-0.92%) |
Oct 20, 2022 | 6.500 | 6.700 | 6.250 | 6.301 | 17,730 | +0.05(+0.82%) |
Oct 19, 2022 | 7.095 | 7.095 | 6.221 | 6.250 | 25,327 | -0.75(-10.70%) |
Oct 18, 2022 | 6.899 | 7.130 | 6.642 | 6.999 | 18,541 | +0.30(+4.45%) |
Oct 17, 2022 | 6.700 | 6.900 | 6.400 | 6.701 | 23,052 | +0.03(+0.48%) |
Oct 14, 2022 | 6.800 | 7.158 | 6.625 | 6.669 | 24,597 | -0.13(-1.91%) |
Oct 13, 2022 | 6.900 | 7.180 | 6.700 | 6.799 | 18,445 | -0.21(-3.02%) |
Oct 12, 2022 | 6.920 | 7.300 | 6.900 | 7.011 | 15,081 | +0.04(+0.60%) |
Oct 11, 2022 | 6.903 | 7.266 | 6.700 | 6.969 | 17,440 | -0.16(-2.19%) |
Oct 10, 2022 | 7.000 | 7.251 | 6.720 | 7.125 | 16,984 | +0.12(+1.79%) |
Oct 07, 2022 | 7.999 | 7.999 | 6.983 | 7.000 | 26,549 | -0.73(-9.43%) |
Oct 06, 2022 | 8.200 | 8.200 | 7.694 | 7.729 | 15,520 | -0.46(-5.66%) |
Oct 05, 2022 | 7.200 | 8.300 | 7.213 | 8.193 | 29,455 | +0.88(+11.96%) |
Oct 04, 2022 | 7.096 | 7.599 | 7.096 | 7.318 | 41,592 | +0.32(+4.54%) |
Oct 03, 2022 | 7.399 | 7.500 | 6.924 | 7.000 | 29,156 | -0.22(-3.05%) |
Sep 30, 2022 | 7.400 | 7.619 | 7.000 | 7.220 | 31,100 | -0.38(-4.97%) |
Sep 29, 2022 | 7.600 | 7.600 | 7.302 | 7.598 | 25,283 | -0.39(-4.88%) |
Sep 28, 2022 | 8.000 | 8.000 | 7.584 | 7.988 | 25,448 | +0.16(+1.99%) |
Sep 27, 2022 | 8.000 | 8.276 | 7.600 | 7.832 | 45,873 | -0.27(-3.31%) |
Sep 26, 2022 | 8.500 | 8.798 | 7.977 | 8.100 | 68,908 | -0.40(-4.71%) |
Sep 23, 2022 | 8.600 | 8.999 | 8.440 | 8.500 | 39,318 | -0.35(-3.92%) |
Sep 22, 2022 | 8.900 | 8.999 | 8.614 | 8.847 | 23,489 | -0.15(-1.61%) |
Sep 21, 2022 | 9.320 | 9.320 | 8.844 | 8.992 | 20,333 | -0.24(-2.62%) |
Sep 20, 2022 | 9.400 | 9.492 | 9.100 | 9.234 | 17,965 | -0.10(-1.05%) |
Sep 19, 2022 | 9.740 | 9.900 | 9.135 | 9.332 | 37,818 | -0.67(-6.68%) |
Sep 16, 2022 | 9.500 | 10.00 | 9.000 | 10.00 | 66,149 | +0.41(+4.24%) |
Sep 15, 2022 | 10.10 | 10.40 | 9.500 | 9.593 | 76,116 | -0.41(-4.06%) |
Sep 14, 2022 | 10.40 | 10.60 | 9.900 | 9.999 | 53,332 | -0.30(-2.92%) |
Sep 13, 2022 | 10.20 | 10.70 | 10.20 | 10.30 | 47,472 | -0.20(-1.90%) |
Sep 12, 2022 | 11.30 | 11.30 | 10.40 | 10.50 | 42,184 | -0.70(-6.25%) |
Sep 09, 2022 | 11.30 | 11.30 | 10.65 | 11.20 | 17,154 | +0.20(+1.82%) |
Sep 08, 2022 | 10.20 | 11.20 | 10.20 | 11.00 | 21,582 | +0.70(+6.80%) |
Sep 07, 2022 | 10.50 | 10.50 | 10.10 | 10.30 | 25,596 | -0.10(-0.96%) |
Sep 06, 2022 | 10.80 | 10.90 | 10.10 | 10.40 | 32,447 | -0.70(-6.31%) |
Sep 02, 2022 | 11.00 | 11.40 | 10.50 | 11.10 | 21,583 | +0.00(+0.00%) |
Sep 01, 2022 | 11.00 | 11.10 | 10.20 | 11.10 | 29,569 | +0.30(+2.78%) |
Aug 31, 2022 | 10.80 | 10.90 | 10.60 | 10.80 | 27,953 | +0.30(+2.86%) |
Aug 30, 2022 | 11.00 | 11.30 | 10.50 | 10.50 | 16,690 | -0.40(-3.67%) |
Aug 29, 2022 | 11.00 | 11.40 | 10.60 | 10.90 | 34,384 | -0.10(-0.91%) |
Aug 26, 2022 | 12.10 | 12.10 | 10.90 | 11.00 | 33,891 | -0.70(-5.98%) |
Aug 25, 2022 | 11.30 | 12.00 | 10.70 | 11.70 | 58,179 | +1.00(+9.35%) |
Aug 24, 2022 | 10.80 | 11.20 | 10.50 | 10.70 | 58,229 | -0.50(-4.46%) |
Aug 23, 2022 | 10.40 | 11.50 | 10.40 | 11.20 | 28,430 | +0.60(+5.66%) |
Aug 22, 2022 | 10.90 | 11.10 | 10.50 | 10.60 | 28,968 | -0.60(-5.36%) |
Aug 19, 2022 | 11.60 | 11.69 | 11.10 | 11.20 | 26,968 | -0.70(-5.88%) |
Aug 18, 2022 | 12.00 | 12.20 | 11.70 | 11.90 | 36,861 | -0.10(-0.83%) |
Aug 17, 2022 | 13.80 | 14.60 | 12.00 | 12.00 | 96,267 | +0.00(+0.00%) |
Aug 16, 2022 | 12.60 | 12.70 | 11.80 | 12.00 | 64,750 | -0.70(-5.51%) |
Aug 15, 2022 | 12.90 | 13.35 | 12.60 | 12.70 | 25,422 | -0.20(-1.55%) |
Aug 12, 2022 | 13.10 | 13.35 | 12.60 | 12.90 | 65,829 | -0.60(-4.44%) |
Aug 11, 2022 | 13.90 | 13.90 | 13.20 | 13.50 | 56,618 | +0.20(+1.50%) |
Aug 10, 2022 | 13.20 | 13.30 | 13.10 | 13.30 | 27,441 | +0.10(+0.76%) |
Aug 09, 2022 | 13.00 | 13.30 | 13.00 | 13.20 | 27,841 | -0.10(-0.75%) |
Aug 08, 2022 | 14.00 | 14.00 | 13.00 | 13.30 | 103,402 | -1.10(-7.64%) |
Aug 05, 2022 | 13.90 | 14.40 | 13.70 | 14.40 | 29,807 | +0.10(+0.70%) |
Aug 04, 2022 | 14.10 | 14.30 | 13.55 | 14.30 | 27,236 | +0.50(+3.62%) |
Aug 03, 2022 | 13.40 | 13.90 | 13.00 | 13.80 | 30,866 | +0.50(+3.76%) |
Aug 02, 2022 | 13.00 | 13.40 | 13.00 | 13.30 | 35,438 | +0.10(+0.76%) |
Aug 01, 2022 | 14.10 | 14.20 | 13.00 | 13.20 | 50,173 | -1.10(-7.69%) |
Jul 29, 2022 | 14.00 | 14.70 | 14.00 | 14.30 | 40,833 | -0.10(-0.69%) |
Jul 28, 2022 | 14.60 | 14.70 | 14.10 | 14.40 | 40,399 | -0.40(-2.70%) |
Jul 27, 2022 | 15.10 | 15.20 | 14.10 | 14.80 | 40,807 | -0.10(-0.67%) |
Jul 26, 2022 | 15.40 | 15.62 | 14.70 | 14.90 | 39,924 | -0.60(-3.87%) |
Jul 25, 2022 | 15.60 | 15.80 | 15.40 | 15.50 | 37,453 | -0.50(-3.12%) |
Jul 22, 2022 | 16.60 | 16.75 | 15.70 | 16.00 | 43,413 | -0.70(-4.19%) |
Jul 21, 2022 | 16.80 | 17.00 | 16.55 | 16.70 | 54,178 | -0.30(-1.76%) |
Jul 20, 2022 | 17.50 | 17.80 | 16.70 | 17.00 | 58,060 | -0.50(-2.86%) |
Jul 19, 2022 | 17.60 | 17.75 | 17.50 | 17.50 | 47,410 | +0.00(+0.00%) |
Jul 18, 2022 | 18.20 | 18.70 | 17.50 | 17.50 | 43,377 | -0.50(-2.78%) |
Jul 15, 2022 | 17.50 | 18.15 | 17.50 | 18.00 | 84,121 | +0.40(+2.27%) |
Jul 14, 2022 | 17.80 | 18.60 | 17.40 | 17.60 | 114,786 | -0.20(-1.12%) |
Jul 13, 2022 | 19.50 | 19.50 | 17.50 | 17.80 | 89,090 | -2.00(-10.10%) |
Jul 12, 2022 | 21.60 | 21.90 | 19.60 | 19.80 | 77,042 | -2.10(-9.59%) |
Jul 11, 2022 | 20.20 | 22.40 | 20.00 | 21.90 | 211,876 | +1.10(+5.29%) |
Jul 08, 2022 | 21.10 | 22.20 | 20.60 | 20.80 | 98,657 | -1.60(-7.14%) |
Jul 07, 2022 | 21.50 | 23.00 | 21.40 | 22.40 | 123,991 | +0.10(+0.45%) |
Jul 06, 2022 | 22.10 | 22.40 | 20.50 | 22.30 | 273,541 | +0.30(+1.36%) |
Jul 05, 2022 | 20.50 | 22.10 | 19.20 | 22.00 | 619,528 | +3.50(+18.92%) |
Jul 01, 2022 | 17.00 | 18.50 | 16.85 | 18.50 | 73,827 | +1.40(+8.19%) |
Jun 30, 2022 | 17.40 | 17.70 | 16.50 | 17.10 | 200,747 | -0.60(-3.39%) |
Jun 29, 2022 | 17.00 | 17.70 | 16.74 | 17.70 | 89,093 | +0.90(+5.36%) |
Jun 28, 2022 | 16.20 | 17.10 | 15.80 | 16.80 | 61,154 | +1.00(+6.33%) |
Jun 27, 2022 | 16.50 | 17.00 | 15.80 | 15.80 | 65,828 | -0.50(-3.07%) |
Jun 24, 2022 | 15.10 | 17.00 | 15.00 | 16.30 | 266,928 | +1.30(+8.67%) |
Jun 23, 2022 | 14.60 | 15.25 | 14.40 | 15.00 | 72,579 | +0.40(+2.74%) |
Jun 22, 2022 | 15.10 | 15.60 | 14.40 | 14.60 | 110,805 | -1.00(-6.41%) |
Jun 21, 2022 | 13.60 | 15.60 | 13.60 | 15.60 | 171,738 | +1.80(+13.04%) |
Jun 17, 2022 | 13.50 | 13.80 | 13.50 | 13.80 | 395,282 | +0.30(+2.22%) |
Jun 16, 2022 | 13.50 | 13.60 | 13.50 | 13.50 | 232,047 | +0.00(+0.00%) |
Jun 15, 2022 | 13.50 | 13.70 | 13.50 | 13.50 | 169,661 | +0.00(+0.00%) |
Jun 14, 2022 | 13.50 | 13.80 | 13.50 | 13.50 | 226,645 | +0.00(+0.00%) |
Jun 13, 2022 | 13.50 | 13.70 | 13.50 | 13.50 | 369,913 | +0.00(+0.00%) |
Jun 10, 2022 | 13.50 | 13.80 | 13.50 | 13.50 | 1,104,353 | -0.20(-1.46%) |
Jun 09, 2022 | 15.80 | 16.20 | 13.50 | 13.70 | 442,080 | -2.30(-14.38%) |
Jun 08, 2022 | 14.30 | 18.80 | 13.90 | 16.00 | 1,050,934 | +2.80(+21.21%) |
Jun 07, 2022 | 13.60 | 13.60 | 12.45 | 13.20 | 374,577 | -0.40(-2.94%) |
Jun 06, 2022 | 14.50 | 14.50 | 13.50 | 13.60 | 220,565 | +0.10(+0.74%) |
Jun 03, 2022 | 13.70 | 13.70 | 13.50 | 13.50 | 323,472 | +0.00(+0.00%) |
Jun 02, 2022 | 13.50 | 13.80 | 13.50 | 13.50 | 98,391 | +0.00(+0.00%) |
Jun 01, 2022 | 13.90 | 14.20 | 13.50 | 13.50 | 171,033 | -0.20(-1.46%) |
May 31, 2022 | 14.00 | 14.00 | 13.50 | 13.70 | 171,815 | -0.40(-2.84%) |
May 27, 2022 | 13.60 | 14.10 | 13.55 | 14.10 | 95,214 | +0.50(+3.68%) |
May 26, 2022 | 13.90 | 14.20 | 13.50 | 13.60 | 133,242 | +0.10(+0.74%) |
May 25, 2022 | 13.50 | 13.65 | 13.50 | 13.50 | 105,309 | +0.00(+0.00%) |
May 24, 2022 | 13.50 | 13.89 | 13.40 | 13.50 | 161,928 | +0.00(+0.00%) |
May 23, 2022 | 13.80 | 13.80 | 13.50 | 13.50 | 82,076 | -0.20(-1.46%) |
May 20, 2022 | 14.40 | 14.40 | 13.50 | 13.70 | 77,007 | +0.10(+0.74%) |
May 19, 2022 | 13.90 | 14.60 | 13.60 | 13.60 | 52,163 | -0.30(-2.16%) |
May 18, 2022 | 13.80 | 14.40 | 13.60 | 13.90 | 62,011 | +0.00(+0.00%) |
May 17, 2022 | 15.10 | 16.15 | 13.80 | 13.90 | 77,574 | -0.70(-4.79%) |
May 16, 2022 | 14.00 | 15.05 | 13.95 | 14.60 | 59,229 | +0.50(+3.55%) |
May 13, 2022 | 13.50 | 14.80 | 13.50 | 14.10 | 74,332 | +0.40(+2.92%) |
May 12, 2022 | 13.50 | 13.80 | 13.50 | 13.70 | 113,901 | +0.10(+0.74%) |
May 11, 2022 | 13.60 | 13.70 | 13.50 | 13.60 | 114,635 | +0.10(+0.74%) |
May 10, 2022 | 13.50 | 13.90 | 13.50 | 13.50 | 176,251 | +0.00(+0.00%) |
May 09, 2022 | 13.50 | 13.70 | 13.50 | 13.50 | 176,102 | +0.00(+0.00%) |
May 06, 2022 | 13.60 | 13.75 | 13.50 | 13.50 | 96,833 | -0.10(-0.74%) |
May 05, 2022 | 14.00 | 14.20 | 13.50 | 13.60 | 80,998 | -0.90(-6.21%) |
May 04, 2022 | 13.60 | 14.70 | 13.50 | 14.50 | 42,162 | +0.80(+5.84%) |
May 03, 2022 | 14.20 | 14.20 | 13.60 | 13.70 | 53,417 | -0.60(-4.20%) |