Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.490 | 4.651 | 4.435 | 4.540 | 794,354 | +0.09(+2.02%) |
Apr 27, 2023 | 4.740 | 4.770 | 4.440 | 4.450 | 1,450,107 | -0.20(-4.30%) |
Apr 26, 2023 | 4.320 | 4.680 | 4.306 | 4.650 | 996,045 | +0.16(+3.56%) |
Apr 25, 2023 | 4.530 | 4.700 | 4.430 | 4.490 | 1,300,828 | +0.02(+0.45%) |
Apr 24, 2023 | 4.570 | 4.630 | 4.410 | 4.470 | 1,480,326 | -0.07(-1.54%) |
Apr 21, 2023 | 4.470 | 4.650 | 4.350 | 4.540 | 1,409,265 | +0.19(+4.37%) |
Apr 20, 2023 | 4.260 | 4.380 | 4.131 | 4.350 | 822,338 | +0.00(+0.00%) |
Apr 19, 2023 | 4.380 | 4.410 | 4.240 | 4.350 | 1,488,033 | +0.21(+5.07%) |
Apr 18, 2023 | 4.230 | 4.230 | 3.920 | 4.140 | 1,502,246 | -0.08(-1.90%) |
Apr 17, 2023 | 4.110 | 4.330 | 4.060 | 4.220 | 1,973,043 | +0.26(+6.57%) |
Apr 14, 2023 | 3.860 | 4.165 | 3.780 | 3.960 | 2,247,307 | +0.24(+6.45%) |
Apr 13, 2023 | 3.890 | 3.890 | 3.620 | 3.720 | 2,142,608 | -0.33(-8.15%) |
Apr 12, 2023 | 3.960 | 4.210 | 3.930 | 4.050 | 1,472,149 | -0.13(-3.11%) |
Apr 11, 2023 | 4.330 | 4.330 | 3.990 | 4.180 | 1,945,236 | -0.24(-5.43%) |
Apr 10, 2023 | 4.400 | 4.540 | 4.390 | 4.420 | 1,365,542 | +0.18(+4.25%) |
Apr 06, 2023 | 4.340 | 4.500 | 4.210 | 4.240 | 1,392,100 | -0.06(-1.40%) |
Apr 05, 2023 | 4.210 | 4.459 | 4.120 | 4.300 | 1,780,998 | -0.02(-0.46%) |
Apr 04, 2023 | 4.710 | 4.850 | 4.260 | 4.320 | 1,435,129 | -0.45(-9.43%) |
Apr 03, 2023 | 5.030 | 5.150 | 4.640 | 4.770 | 1,315,626 | -0.32(-6.29%) |
Mar 31, 2023 | 4.990 | 5.210 | 4.900 | 5.090 | 1,018,452 | +0.06(+1.19%) |
Mar 30, 2023 | 5.140 | 5.220 | 4.970 | 5.030 | 1,023,702 | -0.23(-4.37%) |
Mar 29, 2023 | 5.290 | 5.345 | 5.114 | 5.260 | 491,945 | +0.09(+1.74%) |
Mar 28, 2023 | 5.560 | 5.650 | 5.125 | 5.170 | 832,525 | -0.41(-7.35%) |
Mar 27, 2023 | 5.940 | 6.020 | 5.580 | 5.580 | 603,556 | -0.03(-0.53%) |
Mar 24, 2023 | 5.680 | 5.820 | 5.474 | 5.610 | 791,806 | -0.12(-2.09%) |
Mar 23, 2023 | 5.960 | 6.100 | 5.500 | 5.730 | 697,846 | -0.42(-6.83%) |
Mar 22, 2023 | 6.450 | 6.520 | 5.750 | 6.150 | 941,304 | -0.39(-5.96%) |
Mar 21, 2023 | 6.170 | 6.740 | 6.170 | 6.540 | 1,304,941 | +0.65(+11.04%) |
Mar 20, 2023 | 5.970 | 6.119 | 5.820 | 5.890 | 1,120,091 | -0.34(-5.46%) |
Mar 17, 2023 | 6.960 | 7.180 | 5.900 | 6.230 | 1,183,456 | -1.10(-15.01%) |
Mar 16, 2023 | 7.150 | 7.810 | 7.130 | 7.330 | 782,753 | +0.16(+2.23%) |
Mar 15, 2023 | 6.780 | 7.470 | 6.780 | 7.170 | 815,211 | +0.00(+0.00%) |
Mar 14, 2023 | 7.400 | 7.579 | 7.070 | 7.170 | 1,249,889 | -0.15(-2.05%) |
Mar 13, 2023 | 7.920 | 8.040 | 7.150 | 7.320 | 2,381,397 | -1.87(-20.35%) |
Mar 10, 2023 | 9.070 | 9.287 | 8.410 | 9.190 | 1,677,831 | -0.57(-5.84%) |
Mar 09, 2023 | 9.340 | 9.898 | 9.070 | 9.760 | 864,594 | +0.07(+0.72%) |
Mar 08, 2023 | 9.490 | 9.811 | 9.050 | 9.690 | 725,593 | +0.18(+1.89%) |
Mar 07, 2023 | 8.750 | 9.680 | 8.730 | 9.510 | 887,059 | +1.09(+12.95%) |
Mar 06, 2023 | 8.120 | 8.590 | 8.081 | 8.420 | 656,283 | +0.42(+5.25%) |
Mar 03, 2023 | 8.140 | 8.340 | 7.960 | 8.000 | 900,566 | -0.38(-4.53%) |
Mar 02, 2023 | 8.590 | 8.630 | 8.355 | 8.380 | 460,250 | +0.02(+0.24%) |
Mar 01, 2023 | 8.740 | 8.800 | 8.150 | 8.360 | 887,702 | -0.67(-7.42%) |
Feb 28, 2023 | 9.390 | 9.580 | 8.800 | 9.030 | 575,804 | -0.30(-3.22%) |
Feb 27, 2023 | 9.420 | 9.580 | 9.180 | 9.330 | 600,112 | -0.24(-2.51%) |
Feb 24, 2023 | 9.730 | 9.915 | 9.530 | 9.570 | 1,300,251 | +0.33(+3.57%) |
Feb 23, 2023 | 9.110 | 9.428 | 8.940 | 9.240 | 739,206 | +0.15(+1.65%) |
Feb 22, 2023 | 8.590 | 9.290 | 8.590 | 9.090 | 769,322 | +0.51(+5.94%) |
Feb 21, 2023 | 8.390 | 8.690 | 8.140 | 8.580 | 449,793 | +0.34(+4.13%) |
Feb 17, 2023 | 8.380 | 8.770 | 8.181 | 8.240 | 1,161,931 | +0.17(+2.11%) |
Feb 16, 2023 | 8.250 | 8.480 | 7.810 | 8.070 | 593,489 | +0.11(+1.38%) |
Feb 15, 2023 | 7.830 | 8.170 | 7.830 | 7.960 | 798,131 | +0.61(+8.30%) |
Feb 14, 2023 | 7.510 | 7.760 | 7.200 | 7.350 | 595,917 | -0.08(-1.08%) |
Feb 13, 2023 | 7.470 | 7.590 | 7.240 | 7.430 | 418,596 | +0.06(+0.81%) |
Feb 10, 2023 | 7.210 | 7.530 | 7.130 | 7.370 | 768,926 | +0.12(+1.66%) |
Feb 09, 2023 | 6.530 | 7.340 | 6.451 | 7.250 | 798,857 | +0.46(+6.77%) |
Feb 08, 2023 | 6.520 | 6.845 | 6.520 | 6.790 | 397,420 | +0.15(+2.26%) |
Feb 07, 2023 | 6.880 | 6.970 | 6.370 | 6.640 | 928,728 | -0.26(-3.77%) |
Feb 06, 2023 | 6.840 | 7.030 | 6.760 | 6.900 | 919,038 | +0.06(+0.88%) |
Feb 03, 2023 | 6.480 | 6.890 | 6.390 | 6.840 | 1,084,494 | +0.82(+13.62%) |
Feb 02, 2023 | 5.410 | 6.172 | 5.400 | 6.020 | 658,282 | +0.49(+8.86%) |
Feb 01, 2023 | 5.940 | 6.117 | 5.360 | 5.530 | 865,068 | -0.38(-6.43%) |
Jan 31, 2023 | 6.090 | 6.180 | 5.890 | 5.910 | 658,788 | -0.09(-1.50%) |
Jan 30, 2023 | 5.790 | 6.020 | 5.730 | 6.000 | 616,890 | +0.26(+4.53%) |
Jan 27, 2023 | 5.590 | 5.850 | 5.585 | 5.740 | 393,325 | +0.26(+4.74%) |
Jan 26, 2023 | 5.250 | 5.646 | 5.250 | 5.480 | 631,718 | +0.23(+4.38%) |
Jan 25, 2023 | 5.670 | 5.710 | 5.218 | 5.250 | 793,127 | -0.24(-4.37%) |
Jan 24, 2023 | 5.790 | 5.960 | 5.455 | 5.490 | 670,169 | -0.19(-3.35%) |
Jan 23, 2023 | 5.840 | 6.019 | 5.670 | 5.680 | 657,964 | +0.03(+0.53%) |
Jan 20, 2023 | 6.030 | 6.110 | 5.640 | 5.650 | 786,544 | -0.25(-4.24%) |
Jan 19, 2023 | 6.220 | 6.348 | 5.770 | 5.900 | 994,194 | -0.48(-7.52%) |
Jan 18, 2023 | 5.890 | 6.380 | 5.741 | 6.380 | 628,810 | +0.21(+3.40%) |
Jan 17, 2023 | 5.730 | 6.270 | 5.730 | 6.170 | 861,192 | +0.56(+9.98%) |
Jan 13, 2023 | 5.860 | 5.888 | 5.545 | 5.610 | 896,307 | -0.25(-4.27%) |
Jan 12, 2023 | 5.920 | 6.220 | 5.790 | 5.860 | 1,055,917 | -0.35(-5.64%) |
Jan 11, 2023 | 5.980 | 6.380 | 5.920 | 6.210 | 748,594 | +0.18(+2.97%) |
Jan 10, 2023 | 6.290 | 6.401 | 6.030 | 6.031 | 632,856 | -0.36(-5.62%) |
Jan 09, 2023 | 5.990 | 6.401 | 5.950 | 6.390 | 588,129 | +0.17(+2.73%) |
Jan 06, 2023 | 6.480 | 6.780 | 6.120 | 6.220 | 831,714 | -0.57(-8.39%) |
Jan 05, 2023 | 6.930 | 7.210 | 6.790 | 6.790 | 733,557 | +0.10(+1.49%) |
Jan 04, 2023 | 7.190 | 7.260 | 6.510 | 6.690 | 1,187,455 | -0.97(-12.66%) |
Jan 03, 2023 | 7.970 | 7.970 | 7.269 | 7.660 | 862,549 | -0.86(-10.09%) |
Dec 30, 2022 | 8.270 | 8.710 | 8.270 | 8.520 | 513,119 | +0.17(+2.04%) |
Dec 29, 2022 | 8.180 | 8.410 | 7.990 | 8.350 | 260,463 | -0.13(-1.53%) |
Dec 28, 2022 | 7.900 | 8.580 | 7.900 | 8.480 | 534,859 | +0.73(+9.42%) |
Dec 27, 2022 | 8.140 | 8.320 | 7.370 | 7.750 | 726,379 | -0.62(-7.41%) |
Dec 23, 2022 | 8.360 | 8.850 | 8.060 | 8.370 | 460,861 | -0.10(-1.18%) |
Dec 22, 2022 | 8.610 | 9.040 | 8.470 | 8.470 | 845,658 | +0.19(+2.29%) |
Dec 21, 2022 | 8.370 | 8.388 | 8.000 | 8.280 | 582,376 | -0.28(-3.21%) |
Dec 20, 2022 | 9.180 | 9.220 | 8.355 | 8.555 | 501,359 | -1.18(-12.08%) |
Dec 19, 2022 | 9.140 | 9.800 | 9.000 | 9.730 | 287,936 | +0.54(+5.88%) |
Dec 16, 2022 | 9.440 | 9.715 | 9.030 | 9.190 | 424,819 | -0.35(-3.67%) |
Dec 15, 2022 | 9.150 | 9.560 | 9.000 | 9.540 | 545,249 | +1.18(+14.11%) |
Dec 14, 2022 | 8.280 | 8.870 | 8.140 | 8.360 | 403,997 | +0.08(+0.97%) |
Dec 13, 2022 | 7.890 | 8.550 | 7.600 | 8.280 | 639,354 | -0.72(-8.00%) |
Dec 12, 2022 | 9.160 | 9.470 | 8.980 | 9.000 | 465,765 | +0.10(+1.12%) |
Dec 09, 2022 | 8.370 | 8.920 | 8.020 | 8.900 | 417,620 | +0.29(+3.37%) |
Dec 08, 2022 | 8.450 | 8.700 | 8.210 | 8.610 | 272,560 | +0.01(+0.12%) |
Dec 07, 2022 | 8.970 | 8.970 | 8.330 | 8.600 | 563,364 | -0.58(-6.32%) |
Dec 06, 2022 | 8.830 | 9.250 | 8.540 | 9.180 | 618,080 | +0.01(+0.11%) |
Dec 05, 2022 | 8.430 | 9.228 | 8.430 | 9.170 | 696,234 | +0.97(+11.83%) |
Dec 02, 2022 | 8.650 | 8.810 | 8.110 | 8.200 | 738,119 | +0.05(+0.61%) |
Dec 01, 2022 | 8.390 | 8.700 | 7.950 | 8.150 | 1,091,325 | -0.95(-10.44%) |
Nov 30, 2022 | 9.650 | 10.14 | 8.870 | 9.100 | 719,289 | -0.99(-9.81%) |
Nov 29, 2022 | 10.69 | 10.69 | 9.920 | 10.09 | 361,148 | -1.02(-9.18%) |
Nov 28, 2022 | 10.00 | 11.16 | 10.00 | 11.11 | 305,140 | +1.25(+12.68%) |
Nov 25, 2022 | 9.750 | 9.950 | 9.620 | 9.860 | 152,517 | +0.29(+3.03%) |
Nov 23, 2022 | 10.01 | 10.34 | 9.490 | 9.570 | 272,119 | -0.53(-5.25%) |
Nov 22, 2022 | 11.23 | 11.23 | 10.10 | 10.10 | 408,502 | -1.38(-12.02%) |
Nov 21, 2022 | 11.56 | 12.03 | 11.42 | 11.48 | 344,543 | +0.19(+1.68%) |
Nov 18, 2022 | 11.67 | 11.83 | 11.24 | 11.29 | 306,817 | -0.33(-2.84%) |
Nov 17, 2022 | 11.65 | 11.93 | 11.43 | 11.62 | 374,953 | +0.52(+4.68%) |
Nov 16, 2022 | 10.99 | 11.10 | 10.60 | 11.10 | 354,996 | +0.36(+3.35%) |
Nov 15, 2022 | 10.00 | 11.00 | 9.960 | 10.74 | 525,231 | +0.35(+3.37%) |
Nov 14, 2022 | 10.47 | 10.67 | 10.11 | 10.39 | 427,271 | +0.17(+1.66%) |
Nov 11, 2022 | 10.35 | 10.71 | 10.16 | 10.22 | 411,064 | -0.28(-2.67%) |
Nov 10, 2022 | 11.04 | 11.74 | 10.16 | 10.50 | 1,322,296 | -2.96(-21.99%) |
Nov 09, 2022 | 12.87 | 13.57 | 12.30 | 13.46 | 602,141 | +0.67(+5.24%) |
Nov 08, 2022 | 15.28 | 15.50 | 12.20 | 12.79 | 1,395,469 | -2.56(-16.68%) |
Nov 07, 2022 | 15.46 | 16.22 | 15.13 | 15.35 | 499,155 | -0.52(-3.28%) |
Nov 04, 2022 | 19.21 | 19.21 | 15.55 | 15.87 | 1,238,562 | -6.55(-29.21%) |
Nov 03, 2022 | 22.17 | 22.77 | 21.35 | 22.42 | 259,024 | +1.27(+6.00%) |
Nov 02, 2022 | 17.64 | 21.20 | 21.15 | 363,171 | +3.17(+17.63%) | |
Nov 01, 2022 | 17.84 | 18.28 | 17.14 | 17.98 | 173,352 | -1.40(-7.22%) |
Oct 31, 2022 | 19.04 | 19.50 | 18.61 | 19.38 | 182,693 | +1.18(+6.48%) |
Oct 28, 2022 | 18.63 | 19.25 | 18.20 | 18.20 | 196,537 | +0.24(+1.34%) |
Oct 27, 2022 | 17.13 | 17.99 | 16.80 | 17.96 | 170,475 | +0.71(+4.09%) |
Oct 26, 2022 | 18.31 | 18.31 | 16.61 | 17.25 | 242,797 | -1.71(-8.99%) |
Oct 25, 2022 | 19.77 | 19.88 | 18.56 | 18.96 | 141,769 | -1.23(-6.09%) |
Oct 24, 2022 | 19.85 | 21.15 | 19.81 | 20.19 | 179,952 | +0.95(+4.94%) |
Oct 21, 2022 | 22.31 | 22.68 | 19.15 | 19.24 | 333,946 | -3.51(-15.43%) |
Oct 20, 2022 | 23.16 | 23.49 | 20.80 | 22.75 | 207,472 | -0.89(-3.76%) |
Oct 19, 2022 | 22.84 | 23.90 | 22.63 | 23.64 | 149,892 | +2.08(+9.65%) |
Oct 18, 2022 | 20.98 | 22.34 | 20.93 | 21.56 | 131,712 | -0.46(-2.09%) |
Oct 17, 2022 | 22.17 | 22.18 | 20.95 | 22.02 | 212,828 | -2.31(-9.49%) |
Oct 14, 2022 | 21.96 | 24.40 | 21.94 | 24.33 | 311,106 | +2.86(+13.32%) |
Oct 13, 2022 | 23.64 | 24.67 | 21.16 | 21.47 | 428,252 | +0.78(+3.77%) |
Oct 12, 2022 | 21.28 | 21.89 | 20.29 | 20.69 | 166,878 | -0.71(-3.32%) |
Oct 11, 2022 | 20.84 | 21.48 | 19.26 | 21.40 | 305,482 | +0.62(+2.98%) |
Oct 10, 2022 | 20.90 | 21.08 | 19.53 | 20.78 | 409,594 | +0.95(+4.79%) |
Oct 07, 2022 | 18.32 | 19.84 | 17.90 | 19.83 | 400,232 | +2.56(+14.82%) |
Oct 06, 2022 | 18.06 | 18.55 | 17.24 | 17.27 | 162,158 | -0.60(-3.36%) |
Oct 05, 2022 | 18.29 | 19.20 | 17.81 | 17.87 | 396,957 | +0.79(+4.59%) |
Oct 04, 2022 | 17.60 | 18.03 | 16.29 | 17.09 | 275,335 | -1.59(-8.50%) |
Oct 03, 2022 | 20.30 | 20.55 | 18.67 | 18.67 | 177,093 | -2.65(-12.42%) |
Sep 30, 2022 | 22.85 | 23.24 | 20.16 | 21.32 | 142,124 | -1.47(-6.45%) |
Sep 29, 2022 | 23.91 | 24.82 | 22.61 | 22.79 | 221,080 | -0.38(-1.62%) |
Sep 28, 2022 | 27.75 | 27.75 | 23.16 | 23.16 | 483,889 | -6.50(-21.90%) |
Sep 27, 2022 | 28.45 | 29.80 | 27.35 | 29.66 | 380,419 | -0.59(-1.95%) |
Sep 26, 2022 | 28.32 | 31.40 | 27.46 | 30.25 | 260,631 | +2.35(+8.42%) |
Sep 23, 2022 | 25.94 | 28.60 | 25.94 | 27.90 | 340,750 | +4.00(+16.74%) |
Sep 22, 2022 | 23.02 | 24.22 | 22.25 | 23.90 | 75,518 | +0.40(+1.70%) |
Sep 21, 2022 | 22.77 | 24.63 | 21.35 | 23.50 | 177,984 | -0.22(-0.93%) |
Sep 20, 2022 | 23.05 | 24.25 | 23.05 | 23.72 | 111,928 | +1.82(+8.31%) |
Sep 19, 2022 | 24.30 | 24.54 | 21.80 | 21.90 | 88,337 | -1.32(-5.68%) |
Sep 16, 2022 | 24.90 | 25.57 | 22.18 | 23.22 | 143,742 | -0.52(-2.19%) |
Sep 15, 2022 | 22.48 | 24.29 | 21.67 | 23.74 | 188,902 | +2.04(+9.40%) |
Sep 14, 2022 | 21.49 | 21.86 | 20.62 | 21.70 | 131,313 | -0.24(-1.09%) |
Sep 13, 2022 | 21.59 | 22.00 | 20.18 | 21.94 | 193,357 | +2.44(+12.51%) |
Sep 12, 2022 | 19.13 | 19.77 | 18.82 | 19.50 | 95,197 | -0.92(-4.51%) |
Sep 09, 2022 | 21.62 | 21.62 | 20.34 | 20.42 | 89,878 | -2.18(-9.65%) |
Sep 08, 2022 | 23.22 | 23.85 | 22.22 | 22.60 | 54,458 | -0.47(-2.04%) |
Sep 07, 2022 | 25.69 | 26.26 | 22.14 | 23.07 | 149,081 | -2.62(-10.20%) |
Sep 06, 2022 | 24.26 | 25.77 | 23.28 | 25.69 | 144,422 | +1.28(+5.24%) |
Sep 02, 2022 | 25.33 | 26.40 | 23.08 | 24.41 | 222,954 | -2.81(-10.32%) |
Sep 01, 2022 | 25.98 | 27.44 | 25.90 | 27.22 | 248,690 | +2.66(+10.83%) |
Aug 31, 2022 | 24.22 | 24.71 | 23.38 | 24.56 | 95,585 | +0.50(+2.08%) |
Aug 30, 2022 | 22.44 | 24.47 | 22.44 | 24.06 | 71,403 | +1.64(+7.31%) |
Aug 29, 2022 | 21.88 | 22.70 | 21.09 | 22.42 | 62,921 | +0.78(+3.60%) |
Aug 26, 2022 | 19.18 | 22.06 | 18.87 | 21.64 | 162,434 | +2.71(+14.32%) |
Aug 25, 2022 | 18.80 | 19.54 | 18.46 | 18.93 | 35,124 | -0.46(-2.37%) |
Aug 24, 2022 | 20.35 | 20.82 | 19.25 | 19.39 | 27,261 | -0.68(-3.39%) |
Aug 23, 2022 | 20.86 | 20.86 | 18.70 | 20.07 | 94,924 | -1.04(-4.93%) |
Aug 22, 2022 | 22.00 | 22.09 | 20.87 | 21.11 | 62,852 | -0.04(-0.19%) |
Aug 19, 2022 | 20.13 | 21.22 | 20.00 | 21.15 | 106,244 | +1.42(+7.20%) |
Aug 18, 2022 | 19.70 | 20.11 | 19.28 | 19.73 | 65,090 | +0.00(+0.00%) |
Aug 17, 2022 | 18.19 | 20.00 | 18.19 | 19.73 | 108,469 | +1.86(+10.41%) |
Aug 16, 2022 | 18.09 | 18.51 | 17.83 | 17.87 | 43,936 | -0.13(-0.72%) |
Aug 15, 2022 | 18.09 | 18.55 | 17.90 | 18.00 | 104,311 | +1.18(+7.02%) |
Aug 12, 2022 | 17.75 | 17.75 | 16.77 | 16.82 | 62,457 | -1.27(-7.02%) |
Aug 11, 2022 | 16.86 | 18.13 | 16.79 | 18.09 | 53,808 | +1.06(+6.22%) |
Aug 10, 2022 | 17.04 | 17.57 | 16.15 | 17.03 | 229,613 | -0.30(-1.73%) |
Aug 09, 2022 | 16.87 | 18.20 | 16.85 | 17.33 | 79,502 | +0.10(+0.58%) |
Aug 08, 2022 | 17.78 | 17.78 | 16.62 | 17.23 | 130,263 | -1.48(-7.91%) |
Aug 05, 2022 | 19.71 | 20.41 | 18.71 | 18.71 | 121,449 | +0.30(+1.63%) |
Aug 04, 2022 | 20.03 | 20.44 | 17.56 | 18.41 | 188,813 | -2.32(-11.19%) |
Aug 03, 2022 | 19.54 | 21.25 | 19.54 | 20.73 | 60,936 | +0.84(+4.22%) |
Aug 02, 2022 | 18.83 | 19.94 | 17.61 | 19.89 | 121,050 | +0.73(+3.81%) |
Aug 01, 2022 | 18.70 | 19.67 | 18.55 | 19.16 | 59,532 | +0.16(+0.84%) |
Jul 29, 2022 | 19.44 | 20.63 | 18.78 | 19.00 | 164,088 | -0.70(-3.55%) |
Jul 28, 2022 | 19.41 | 20.50 | 18.97 | 19.70 | 351,341 | -1.45(-6.86%) |
Jul 27, 2022 | 22.42 | 23.27 | 20.77 | 21.15 | 92,420 | -1.47(-6.50%) |
Jul 26, 2022 | 23.70 | 23.70 | 22.36 | 22.62 | 36,150 | -1.39(-5.79%) |
Jul 25, 2022 | 22.16 | 24.48 | 22.04 | 24.01 | 101,714 | +1.95(+8.84%) |
Jul 22, 2022 | 20.88 | 22.35 | 19.24 | 22.06 | 146,217 | +0.71(+3.33%) |
Jul 21, 2022 | 22.56 | 22.76 | 21.05 | 21.35 | 54,956 | -1.43(-6.28%) |
Jul 20, 2022 | 20.97 | 22.82 | 20.47 | 22.78 | 62,919 | +1.75(+8.32%) |
Jul 19, 2022 | 21.40 | 21.75 | 20.39 | 21.03 | 56,344 | -0.88(-4.02%) |
Jul 18, 2022 | 21.38 | 21.95 | 20.39 | 21.91 | 96,944 | -0.65(-2.88%) |
Jul 15, 2022 | 21.82 | 23.62 | 21.67 | 22.56 | 121,836 | +0.36(+1.62%) |
Jul 14, 2022 | 22.05 | 24.01 | 21.90 | 22.20 | 131,758 | +2.44(+12.35%) |
Jul 13, 2022 | 21.72 | 21.85 | 18.55 | 19.76 | 80,363 | -1.61(-7.53%) |
Jul 12, 2022 | 20.46 | 21.67 | 19.88 | 21.37 | 182,032 | +0.91(+4.45%) |
Jul 11, 2022 | 20.26 | 20.50 | 19.35 | 20.46 | 380,547 | +1.02(+5.25%) |
Jul 08, 2022 | 19.08 | 20.10 | 18.39 | 19.44 | 76,375 | +0.18(+0.93%) |
Jul 07, 2022 | 19.79 | 19.98 | 18.30 | 19.26 | 84,473 | -1.08(-5.31%) |
Jul 06, 2022 | 19.73 | 21.86 | 19.43 | 20.34 | 148,135 | +0.57(+2.88%) |
Jul 05, 2022 | 18.01 | 20.70 | 17.93 | 19.77 | 157,323 | +2.30(+13.17%) |
Jul 01, 2022 | 20.04 | 20.20 | 16.97 | 17.47 | 195,172 | -1.57(-8.25%) |
Jun 30, 2022 | 17.84 | 19.14 | 17.29 | 19.04 | 196,614 | +1.90(+11.09%) |
Jun 29, 2022 | 15.64 | 17.54 | 15.63 | 17.14 | 84,500 | +0.75(+4.58%) |
Jun 28, 2022 | 15.02 | 16.39 | 14.93 | 16.39 | 49,721 | +1.14(+7.44%) |
Jun 27, 2022 | 15.13 | 15.87 | 15.13 | 15.25 | 84,920 | +0.33(+2.24%) |
Jun 24, 2022 | 16.17 | 16.53 | 14.75 | 14.92 | 289,215 | -1.41(-8.63%) |
Jun 23, 2022 | 14.73 | 16.68 | 14.35 | 16.33 | 91,586 | +1.82(+12.54%) |
Jun 22, 2022 | 14.12 | 14.54 | 13.43 | 14.51 | 35,927 | +0.63(+4.54%) |
Jun 21, 2022 | 13.97 | 14.18 | 13.35 | 13.88 | 49,049 | -0.20(-1.42%) |
Jun 17, 2022 | 13.64 | 14.34 | 13.51 | 14.08 | 67,221 | +0.57(+4.22%) |
Jun 16, 2022 | 14.69 | 15.33 | 13.19 | 13.51 | 116,816 | -0.78(-5.46%) |
Jun 15, 2022 | 13.95 | 15.49 | 13.67 | 14.29 | 145,302 | -0.76(-5.05%) |
Jun 14, 2022 | 13.92 | 15.48 | 13.88 | 15.05 | 194,903 | +1.11(+7.96%) |
Jun 13, 2022 | 13.10 | 13.98 | 12.81 | 13.94 | 143,096 | +2.30(+19.76%) |
Jun 10, 2022 | 14.05 | 14.50 | 11.37 | 11.64 | 106,866 | -1.89(-13.97%) |
Jun 09, 2022 | 12.34 | 13.53 | 12.34 | 13.53 | 103,659 | +1.36(+11.18%) |
Jun 08, 2022 | 12.12 | 12.34 | 11.82 | 12.17 | 20,702 | +0.27(+2.27%) |
Jun 07, 2022 | 12.32 | 12.35 | 11.77 | 11.90 | 29,185 | -0.31(-2.54%) |
Jun 06, 2022 | 11.29 | 12.46 | 11.29 | 12.21 | 51,431 | +0.40(+3.37%) |
Jun 03, 2022 | 11.87 | 11.88 | 11.10 | 11.81 | 39,700 | +0.80(+7.29%) |
Jun 02, 2022 | 12.41 | 12.41 | 11.00 | 11.01 | 132,825 | -1.83(-14.25%) |
Jun 01, 2022 | 12.74 | 13.29 | 12.49 | 12.84 | 110,601 | -0.32(-2.43%) |
May 31, 2022 | 12.25 | 13.33 | 11.86 | 13.16 | 184,095 | +0.81(+6.56%) |
May 27, 2022 | 12.29 | 12.64 | 12.08 | 12.35 | 48,487 | -0.10(-0.80%) |
May 26, 2022 | 12.39 | 12.73 | 11.86 | 12.45 | 145,437 | +0.14(+1.14%) |
May 25, 2022 | 12.42 | 12.83 | 12.25 | 12.31 | 51,289 | +0.23(+1.90%) |
May 24, 2022 | 12.52 | 12.89 | 11.87 | 12.08 | 51,479 | -0.60(-4.73%) |
May 23, 2022 | 12.16 | 13.07 | 12.02 | 12.68 | 71,416 | -0.29(-2.27%) |
May 20, 2022 | 12.60 | 13.50 | 12.60 | 12.97 | 44,873 | +0.05(+0.42%) |
May 19, 2022 | 14.16 | 14.19 | 12.51 | 12.92 | 407,931 | -2.59(-16.70%) |
May 18, 2022 | 14.70 | 15.51 | 14.38 | 15.51 | 31,935 | +1.05(+7.26%) |
May 17, 2022 | 13.94 | 14.73 | 13.91 | 14.46 | 165,854 | -0.21(-1.43%) |
May 16, 2022 | 15.03 | 15.14 | 14.49 | 14.67 | 75,931 | -0.42(-2.78%) |
May 13, 2022 | 16.59 | 16.59 | 14.70 | 15.09 | 163,892 | -1.21(-7.42%) |
May 12, 2022 | 15.15 | 17.04 | 15.13 | 16.30 | 346,765 | +2.01(+14.07%) |
May 11, 2022 | 13.50 | 14.34 | 12.74 | 14.29 | 82,962 | -0.01(-0.07%) |
May 10, 2022 | 12.94 | 14.73 | 12.63 | 14.30 | 162,957 | +0.71(+5.22%) |
May 09, 2022 | 12.38 | 13.61 | 12.25 | 13.59 | 168,037 | +2.15(+18.79%) |
May 06, 2022 | 11.17 | 11.67 | 10.99 | 11.44 | 67,594 | +0.40(+3.62%) |
May 05, 2022 | 9.700 | 11.47 | 9.700 | 11.04 | 87,000 | +0.99(+9.85%) |
May 04, 2022 | 10.73 | 11.09 | 9.930 | 10.05 | 66,290 | -0.57(-5.37%) |
May 03, 2022 | 11.24 | 11.24 | 10.34 | 10.62 | 94,629 | -0.61(-5.43%) |