Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.800 | 10.00 | 9.200 | 9.300 | 1,823 | -0.14(-1.52%) |
Apr 27, 2023 | 9.200 | 9.600 | 9.050 | 9.444 | 1,395 | +0.43(+4.82%) |
Apr 26, 2023 | 9.600 | 9.792 | 9.000 | 9.010 | 1,293 | +0.01(+0.09%) |
Apr 25, 2023 | 9.440 | 10.20 | 9.000 | 9.002 | 2,849 | -0.40(-4.25%) |
Apr 24, 2023 | 9.800 | 10.52 | 9.400 | 9.402 | 3,089 | -0.40(-4.06%) |
Apr 21, 2023 | 9.900 | 10.16 | 9.800 | 9.800 | 592 | +0.12(+1.24%) |
Apr 20, 2023 | 10.20 | 10.61 | 9.680 | 9.680 | 2,762 | -1.12(-10.37%) |
Apr 19, 2023 | 11.00 | 11.00 | 10.20 | 10.80 | 1,917 | +0.30(+2.82%) |
Apr 18, 2023 | 10.20 | 10.76 | 10.20 | 10.50 | 1,300 | +0.19(+1.86%) |
Apr 17, 2023 | 10.70 | 11.20 | 10.20 | 10.31 | 2,861 | -0.29(-2.72%) |
Apr 14, 2023 | 11.00 | 11.79 | 10.50 | 10.60 | 2,708 | -0.25(-2.30%) |
Apr 13, 2023 | 10.60 | 11.59 | 10.60 | 10.85 | 2,057 | +0.23(+2.13%) |
Apr 12, 2023 | 11.20 | 11.20 | 10.50 | 10.62 | 816 | -0.38(-3.42%) |
Apr 11, 2023 | 10.80 | 11.23 | 10.42 | 11.00 | 2,596 | +0.10(+0.92%) |
Apr 10, 2023 | 10.42 | 10.94 | 10.20 | 10.90 | 2,230 | +0.10(+0.93%) |
Apr 06, 2023 | 10.20 | 11.00 | 10.20 | 10.80 | 1,864 | +0.49(+4.73%) |
Apr 05, 2023 | 10.70 | 11.00 | 10.05 | 10.31 | 3,325 | -0.80(-7.20%) |
Apr 04, 2023 | 11.02 | 11.29 | 10.80 | 11.11 | 4,009 | -0.18(-1.61%) |
Apr 03, 2023 | 11.02 | 11.60 | 11.02 | 11.29 | 3,381 | -0.43(-3.63%) |
Mar 31, 2023 | 12.00 | 12.00 | 11.20 | 11.72 | 3,714 | +0.20(+1.74%) |
Mar 30, 2023 | 12.00 | 12.36 | 10.86 | 11.52 | 6,030 | -0.48(-4.00%) |
Mar 29, 2023 | 11.80 | 12.50 | 11.20 | 12.00 | 6,935 | +0.31(+2.62%) |
Mar 28, 2023 | 10.82 | 11.40 | 10.82 | 11.69 | 2,926 | +0.25(+2.22%) |
Mar 27, 2023 | 11.00 | 11.98 | 10.79 | 11.44 | 4,369 | +0.48(+4.34%) |
Mar 24, 2023 | 11.00 | 11.93 | 10.51 | 10.96 | 4,650 | -0.44(-3.82%) |
Mar 23, 2023 | 12.00 | 12.45 | 11.40 | 11.40 | 4,111 | -0.50(-4.20%) |
Mar 22, 2023 | 12.60 | 12.60 | 11.38 | 11.90 | 7,832 | -0.40(-3.25%) |
Mar 21, 2023 | 11.60 | 12.72 | 11.69 | 12.30 | 1,920 | +0.01(+0.07%) |
Mar 20, 2023 | 12.80 | 13.24 | 12.16 | 12.29 | 2,397 | -0.61(-4.70%) |
Mar 17, 2023 | 12.13 | 13.24 | 12.13 | 12.90 | 4,982 | +0.39(+3.15%) |
Mar 16, 2023 | 12.40 | 13.16 | 11.59 | 12.50 | 8,356 | +0.00(+0.03%) |
Mar 15, 2023 | 11.98 | 13.00 | 11.80 | 12.50 | 7,108 | +0.10(+0.81%) |
Mar 14, 2023 | 13.60 | 13.80 | 12.02 | 12.40 | 19,999 | -1.15(-8.47%) |
Mar 13, 2023 | 12.93 | 13.60 | 12.80 | 13.55 | 6,572 | -0.05(-0.38%) |
Mar 10, 2023 | 15.80 | 16.00 | 12.55 | 13.60 | 24,642 | -2.65(-16.33%) |
Mar 09, 2023 | 21.00 | 21.60 | 15.66 | 16.25 | 35,461 | -3.75(-18.73%) |
Mar 08, 2023 | 18.00 | 21.60 | 17.62 | 20.00 | 25,055 | +2.40(+13.64%) |
Mar 07, 2023 | 17.80 | 19.00 | 17.58 | 17.60 | 6,366 | -0.20(-1.12%) |
Mar 06, 2023 | 18.40 | 19.20 | 17.60 | 17.80 | 4,592 | -0.59(-3.22%) |
Mar 03, 2023 | 17.80 | 18.72 | 17.72 | 18.39 | 2,575 | +0.19(+1.05%) |
Mar 02, 2023 | 18.20 | 18.80 | 17.60 | 18.20 | 2,976 | +0.20(+1.11%) |
Mar 01, 2023 | 17.80 | 18.55 | 17.40 | 18.00 | 2,692 | -0.07(-0.39%) |
Feb 28, 2023 | 17.77 | 19.00 | 17.28 | 18.07 | 3,097 | -0.43(-2.32%) |
Feb 27, 2023 | 18.20 | 18.88 | 18.20 | 18.50 | 3,494 | -0.04(-0.22%) |
Feb 24, 2023 | 17.80 | 19.00 | 17.26 | 18.54 | 2,146 | -0.06(-0.32%) |
Feb 23, 2023 | 18.04 | 19.36 | 18.04 | 18.60 | 2,113 | +0.00(+0.00%) |
Feb 22, 2023 | 17.40 | 18.63 | 17.20 | 18.60 | 2,977 | +0.81(+4.58%) |
Feb 21, 2023 | 19.05 | 19.46 | 15.60 | 17.79 | 4,982 | -0.47(-2.59%) |
Feb 17, 2023 | 18.00 | 19.00 | 17.63 | 18.26 | 5,114 | +0.06(+0.32%) |
Feb 16, 2023 | 17.80 | 19.00 | 17.60 | 18.20 | 3,622 | -0.20(-1.09%) |
Feb 15, 2023 | 17.71 | 18.74 | 16.60 | 18.40 | 7,611 | +1.50(+8.86%) |
Feb 14, 2023 | 17.20 | 17.97 | 16.60 | 16.90 | 4,255 | -0.50(-2.86%) |
Feb 13, 2023 | 17.80 | 18.45 | 17.26 | 17.40 | 4,199 | -0.80(-4.40%) |
Feb 10, 2023 | 18.20 | 18.52 | 18.00 | 18.20 | 3,241 | +0.00(+0.00%) |
Feb 09, 2023 | 19.34 | 19.53 | 18.00 | 18.20 | 9,149 | -1.00(-5.21%) |
Feb 08, 2023 | 19.60 | 20.20 | 18.00 | 19.20 | 5,845 | -0.40(-2.04%) |
Feb 07, 2023 | 19.40 | 20.20 | 19.20 | 19.60 | 6,937 | -0.20(-1.01%) |
Feb 06, 2023 | 20.20 | 20.60 | 19.60 | 19.80 | 12,018 | +0.18(+0.92%) |
Feb 03, 2023 | 19.40 | 20.80 | 19.40 | 19.62 | 6,407 | +0.16(+0.84%) |
Feb 02, 2023 | 19.60 | 20.00 | 18.60 | 19.46 | 12,511 | +1.05(+5.70%) |
Feb 01, 2023 | 19.20 | 19.20 | 18.02 | 18.41 | 6,834 | -0.59(-3.13%) |
Jan 31, 2023 | 17.80 | 19.00 | 17.80 | 19.00 | 7,159 | +1.15(+6.42%) |
Jan 30, 2023 | 18.60 | 19.30 | 17.80 | 17.85 | 8,005 | -0.95(-5.03%) |
Jan 27, 2023 | 18.60 | 19.00 | 18.00 | 18.80 | 10,512 | -0.23(-1.20%) |
Jan 26, 2023 | 19.77 | 20.40 | 18.82 | 19.03 | 9,502 | -0.47(-2.42%) |
Jan 25, 2023 | 19.00 | 20.00 | 18.89 | 19.50 | 5,582 | +0.61(+3.24%) |
Jan 24, 2023 | 19.01 | 19.76 | 17.80 | 18.89 | 10,870 | -0.90(-4.57%) |
Jan 23, 2023 | 19.38 | 20.00 | 18.60 | 19.79 | 11,516 | +0.29(+1.50%) |
Jan 20, 2023 | 20.00 | 20.00 | 18.32 | 19.50 | 16,227 | -0.10(-0.51%) |
Jan 19, 2023 | 20.40 | 23.60 | 19.40 | 19.60 | 47,679 | -0.38(-1.92%) |
Jan 18, 2023 | 17.50 | 20.40 | 17.40 | 19.98 | 35,471 | +1.99(+11.03%) |
Jan 17, 2023 | 17.00 | 18.00 | 16.90 | 18.00 | 5,870 | +1.18(+7.04%) |
Jan 13, 2023 | 18.60 | 18.60 | 16.60 | 16.81 | 14,102 | -1.75(-9.45%) |
Jan 12, 2023 | 17.60 | 18.80 | 17.27 | 18.57 | 7,859 | +1.17(+6.70%) |
Jan 11, 2023 | 18.63 | 18.94 | 17.40 | 17.40 | 14,175 | -0.20(-1.13%) |
Jan 10, 2023 | 15.53 | 19.20 | 15.53 | 17.60 | 28,051 | +1.60(+10.01%) |
Jan 09, 2023 | 15.40 | 16.00 | 15.00 | 16.00 | 22,718 | +0.55(+3.55%) |
Jan 06, 2023 | 14.40 | 15.80 | 13.39 | 15.45 | 10,350 | +1.19(+8.36%) |
Jan 05, 2023 | 16.00 | 16.60 | 14.00 | 14.26 | 28,006 | -1.74(-10.89%) |
Jan 04, 2023 | 15.80 | 16.00 | 14.31 | 16.00 | 9,333 | +0.30(+1.91%) |
Jan 03, 2023 | 15.55 | 15.80 | 13.74 | 15.70 | 10,479 | +0.37(+2.39%) |
Dec 30, 2022 | 13.60 | 15.57 | 13.20 | 15.33 | 47,489 | +2.03(+15.22%) |
Dec 29, 2022 | 11.80 | 14.00 | 11.80 | 13.31 | 13,996 | +0.81(+6.46%) |
Dec 28, 2022 | 12.14 | 14.00 | 11.30 | 12.50 | 13,843 | +0.11(+0.87%) |
Dec 27, 2022 | 11.60 | 13.00 | 11.14 | 12.39 | 18,311 | +0.79(+6.83%) |
Dec 23, 2022 | 10.61 | 11.60 | 10.61 | 11.60 | 3,854 | +1.05(+9.93%) |
Dec 22, 2022 | 10.71 | 11.45 | 10.55 | 10.55 | 6,617 | -0.01(-0.08%) |
Dec 21, 2022 | 10.60 | 11.30 | 10.02 | 10.56 | 5,164 | -0.44(-4.00%) |
Dec 20, 2022 | 10.80 | 11.60 | 10.40 | 11.00 | 2,988 | +0.16(+1.49%) |
Dec 19, 2022 | 12.00 | 12.00 | 10.20 | 10.84 | 7,100 | -0.76(-6.57%) |
Dec 16, 2022 | 11.40 | 11.60 | 11.00 | 11.60 | 4,182 | +0.60(+5.45%) |
Dec 15, 2022 | 10.40 | 11.60 | 10.40 | 11.00 | 6,378 | +0.56(+5.36%) |
Dec 14, 2022 | 10.82 | 11.78 | 10.40 | 10.44 | 11,412 | -0.56(-5.09%) |
Dec 13, 2022 | 10.80 | 11.80 | 10.71 | 11.00 | 7,776 | -0.20(-1.79%) |
Dec 12, 2022 | 10.80 | 11.50 | 10.20 | 11.20 | 4,497 | -0.30(-2.64%) |
Dec 09, 2022 | 11.80 | 11.80 | 11.00 | 11.50 | 3,816 | +0.30(+2.66%) |
Dec 08, 2022 | 10.60 | 12.00 | 10.20 | 11.21 | 2,893 | +0.57(+5.36%) |
Dec 07, 2022 | 11.60 | 11.80 | 9.200 | 10.64 | 15,251 | -0.82(-7.19%) |
Dec 06, 2022 | 11.46 | 11.82 | 10.22 | 11.46 | 8,883 | -0.30(-2.53%) |
Dec 05, 2022 | 12.00 | 12.66 | 11.76 | 11.76 | 7,749 | -0.47(-3.83%) |
Dec 02, 2022 | 12.00 | 12.80 | 12.00 | 12.23 | 6,983 | -0.32(-2.54%) |
Dec 01, 2022 | 12.78 | 13.00 | 12.20 | 12.54 | 3,864 | -0.23(-1.82%) |
Nov 30, 2022 | 12.00 | 12.90 | 12.00 | 12.78 | 8,084 | +0.43(+3.45%) |
Nov 29, 2022 | 12.60 | 13.00 | 12.00 | 12.35 | 9,261 | -0.03(-0.26%) |
Nov 28, 2022 | 12.00 | 12.80 | 12.00 | 12.38 | 6,016 | +0.19(+1.56%) |
Nov 25, 2022 | 12.00 | 12.60 | 12.00 | 12.19 | 2,274 | -0.15(-1.20%) |
Nov 23, 2022 | 12.00 | 12.60 | 12.00 | 12.34 | 6,374 | +0.87(+7.60%) |
Nov 22, 2022 | 10.80 | 12.00 | 10.80 | 11.47 | 8,505 | +0.27(+2.39%) |
Nov 21, 2022 | 13.20 | 13.27 | 10.78 | 11.20 | 19,429 | -1.56(-12.23%) |
Nov 18, 2022 | 13.48 | 13.48 | 12.40 | 12.76 | 7,365 | -0.38(-2.89%) |
Nov 17, 2022 | 13.00 | 13.40 | 12.60 | 13.14 | 6,282 | -0.06(-0.45%) |
Nov 16, 2022 | 12.67 | 13.40 | 12.60 | 13.20 | 6,930 | +0.14(+1.09%) |
Nov 15, 2022 | 13.82 | 14.40 | 12.36 | 13.06 | 26,355 | -0.42(-3.12%) |
Nov 14, 2022 | 14.60 | 14.78 | 12.86 | 13.48 | 20,262 | -0.70(-4.92%) |
Nov 11, 2022 | 14.00 | 15.20 | 12.22 | 14.18 | 49,388 | +1.57(+12.44%) |
Nov 10, 2022 | 12.20 | 13.26 | 11.80 | 12.61 | 22,491 | +0.43(+3.51%) |
Nov 09, 2022 | 13.00 | 13.00 | 12.00 | 12.18 | 33,587 | -0.01(-0.11%) |
Nov 08, 2022 | 12.81 | 13.60 | 12.00 | 12.19 | 19,801 | -0.46(-3.62%) |
Nov 07, 2022 | 14.39 | 14.97 | 12.43 | 12.65 | 48,810 | -2.91(-18.70%) |
Nov 04, 2022 | 15.60 | 15.60 | 14.27 | 15.56 | 42,211 | -0.41(-2.59%) |
Nov 03, 2022 | 14.00 | 16.50 | 14.00 | 15.98 | 80,185 | +1.58(+10.94%) |
Nov 02, 2022 | 14.20 | 16.00 | 14.20 | 14.40 | 80,458 | -1.60(-10.01%) |
Nov 01, 2022 | 18.80 | 22.60 | 15.60 | 16.00 | 599,203 | -5.40(-25.22%) |
Oct 31, 2022 | 13.40 | 24.80 | 13.00 | 21.40 | 1,316,968 | +8.30(+63.36%) |
Oct 28, 2022 | 11.80 | 13.60 | 11.00 | 13.10 | 181,692 | +1.30(+11.02%) |
Oct 27, 2022 | 9.646 | 13.00 | 9.610 | 11.80 | 709,687 | +2.11(+21.72%) |
Oct 26, 2022 | 9.600 | 10.40 | 9.600 | 9.694 | 44,668 | -0.91(-8.55%) |
Oct 25, 2022 | 11.20 | 11.30 | 10.40 | 10.60 | 23,099 | -0.20(-1.85%) |
Oct 24, 2022 | 9.800 | 11.00 | 9.200 | 10.80 | 67,200 | +0.49(+4.75%) |
Oct 21, 2022 | 11.00 | 11.00 | 10.20 | 10.31 | 73,740 | -0.27(-2.55%) |
Oct 20, 2022 | 10.18 | 11.60 | 10.10 | 10.58 | 141,914 | -1.06(-9.11%) |
Oct 19, 2022 | 11.94 | 13.51 | 11.10 | 11.64 | 470,287 | -2.96(-20.27%) |
Oct 18, 2022 | 16.80 | 16.80 | 12.80 | 14.60 | 1,070,343 | -3.34(-18.62%) |
Oct 17, 2022 | 10.00 | 18.70 | 9.262 | 17.94 | 6,506,149 | +11.23(+167.52%) |
Oct 14, 2022 | 6.800 | 7.200 | 6.602 | 6.706 | 9,057 | -0.31(-4.36%) |
Oct 13, 2022 | 7.600 | 7.600 | 7.000 | 7.012 | 5,919 | -0.39(-5.27%) |
Oct 12, 2022 | 7.000 | 7.600 | 7.100 | 7.402 | 5,379 | +0.12(+1.59%) |
Oct 11, 2022 | 8.000 | 8.000 | 7.200 | 7.286 | 7,960 | -0.16(-2.20%) |
Oct 10, 2022 | 8.000 | 8.200 | 7.200 | 7.450 | 15,940 | +0.05(+0.68%) |
Oct 07, 2022 | 7.400 | 8.000 | 7.000 | 7.400 | 24,061 | +0.06(+0.84%) |
Oct 06, 2022 | 7.000 | 7.400 | 6.854 | 7.338 | 9,393 | +0.34(+4.83%) |
Oct 05, 2022 | 6.800 | 7.796 | 6.400 | 7.000 | 21,239 | +0.20(+2.94%) |
Oct 04, 2022 | 6.600 | 7.190 | 6.400 | 6.800 | 33,708 | +0.06(+0.89%) |
Oct 03, 2022 | 6.600 | 6.600 | 5.800 | 6.740 | 307,486 | +0.76(+12.71%) |
Sep 30, 2022 | 5.600 | 6.520 | 5.598 | 5.980 | 9,516 | +0.45(+8.06%) |
Sep 29, 2022 | 5.222 | 5.948 | 5.222 | 5.534 | 6,088 | -0.29(-4.95%) |
Sep 28, 2022 | 6.000 | 6.440 | 5.602 | 5.822 | 6,473 | +0.00(+0.03%) |
Sep 27, 2022 | 6.200 | 6.490 | 5.800 | 5.820 | 3,991 | -0.21(-3.45%) |
Sep 26, 2022 | 5.800 | 6.488 | 5.622 | 6.028 | 13,126 | +0.31(+5.35%) |
Sep 23, 2022 | 6.402 | 6.540 | 5.722 | 5.722 | 14,399 | -0.88(-13.30%) |
Sep 22, 2022 | 6.468 | 6.600 | 5.532 | 6.600 | 52,786 | +0.40(+6.45%) |
Sep 21, 2022 | 6.600 | 6.940 | 6.080 | 6.200 | 10,348 | -0.50(-7.46%) |
Sep 20, 2022 | 6.800 | 7.318 | 6.600 | 6.700 | 15,072 | -0.27(-3.87%) |
Sep 19, 2022 | 6.800 | 7.558 | 6.480 | 6.970 | 7,323 | +0.17(+2.50%) |
Sep 16, 2022 | 7.666 | 7.996 | 6.800 | 6.800 | 9,531 | -1.20(-15.00%) |
Sep 15, 2022 | 8.200 | 8.400 | 7.928 | 8.000 | 13,277 | -0.06(-0.74%) |
Sep 14, 2022 | 8.000 | 8.506 | 7.800 | 8.060 | 9,833 | +0.06(+0.75%) |
Sep 13, 2022 | 7.400 | 8.318 | 7.400 | 8.000 | 7,037 | -0.19(-2.34%) |
Sep 12, 2022 | 8.400 | 8.444 | 7.938 | 8.192 | 3,508 | -0.09(-1.06%) |
Sep 09, 2022 | 8.000 | 8.294 | 7.920 | 8.280 | 4,439 | +0.30(+3.81%) |
Sep 08, 2022 | 7.600 | 8.000 | 7.500 | 7.976 | 3,864 | +0.48(+6.38%) |
Sep 07, 2022 | 7.578 | 7.598 | 7.242 | 7.498 | 5,863 | +0.05(+0.64%) |
Sep 06, 2022 | 7.306 | 8.200 | 7.306 | 7.450 | 9,250 | -0.51(-6.41%) |
Sep 02, 2022 | 8.000 | 8.160 | 7.600 | 7.960 | 5,420 | +0.20(+2.60%) |
Sep 01, 2022 | 8.108 | 8.162 | 7.612 | 7.758 | 7,604 | -0.37(-4.51%) |
Aug 31, 2022 | 8.600 | 8.600 | 8.000 | 8.124 | 3,263 | -0.08(-0.93%) |
Aug 30, 2022 | 8.200 | 8.500 | 8.100 | 8.200 | 4,192 | +0.02(+0.22%) |
Aug 29, 2022 | 8.514 | 8.514 | 8.000 | 8.182 | 12,583 | -0.37(-4.37%) |
Aug 26, 2022 | 9.160 | 9.160 | 8.460 | 8.556 | 3,404 | -0.34(-3.87%) |
Aug 25, 2022 | 8.124 | 9.180 | 8.124 | 8.900 | 7,523 | +0.48(+5.70%) |
Aug 24, 2022 | 8.800 | 8.902 | 8.200 | 8.420 | 17,323 | +0.22(+2.71%) |
Aug 23, 2022 | 8.500 | 8.798 | 8.138 | 8.198 | 39,169 | -0.41(-4.81%) |
Aug 22, 2022 | 8.800 | 9.200 | 8.612 | 8.612 | 6,439 | -0.28(-3.11%) |
Aug 19, 2022 | 9.406 | 9.666 | 8.332 | 8.888 | 8,273 | -0.31(-3.39%) |
Aug 18, 2022 | 9.400 | 9.800 | 9.000 | 9.200 | 4,819 | -0.06(-0.67%) |
Aug 17, 2022 | 9.600 | 9.800 | 9.206 | 9.262 | 6,870 | -0.20(-2.11%) |
Aug 16, 2022 | 9.400 | 9.960 | 9.400 | 9.462 | 11,564 | +0.07(+0.75%) |
Aug 15, 2022 | 10.00 | 10.00 | 9.100 | 9.392 | 5,203 | +0.03(+0.34%) |
Aug 12, 2022 | 9.218 | 9.600 | 9.008 | 9.360 | 4,851 | +0.14(+1.52%) |
Aug 11, 2022 | 8.800 | 9.384 | 8.800 | 9.220 | 5,298 | +0.42(+4.77%) |
Aug 10, 2022 | 9.200 | 9.436 | 8.800 | 8.800 | 6,191 | -0.19(-2.07%) |
Aug 09, 2022 | 9.382 | 9.382 | 8.726 | 8.986 | 7,705 | +0.04(+0.42%) |
Aug 08, 2022 | 8.420 | 8.998 | 8.400 | 8.948 | 14,308 | +0.05(+0.54%) |
Aug 05, 2022 | 8.600 | 9.000 | 8.204 | 8.900 | 35,170 | -1.60(-15.24%) |
Aug 04, 2022 | 9.270 | 11.00 | 9.204 | 10.50 | 41,096 | +1.18(+12.69%) |
Aug 03, 2022 | 10.20 | 10.15 | 8.820 | 9.318 | 21,358 | -0.01(-0.13%) |
Aug 02, 2022 | 8.982 | 9.550 | 8.640 | 9.330 | 13,481 | +0.53(+6.00%) |
Aug 01, 2022 | 8.800 | 9.020 | 8.400 | 8.802 | 6,980 | +0.10(+1.17%) |
Jul 29, 2022 | 8.722 | 8.922 | 8.426 | 8.700 | 7,645 | +0.30(+3.57%) |
Jul 28, 2022 | 8.600 | 8.980 | 8.400 | 8.400 | 7,369 | -0.32(-3.71%) |
Jul 27, 2022 | 8.400 | 8.784 | 8.342 | 8.724 | 3,595 | +0.12(+1.44%) |
Jul 26, 2022 | 8.874 | 8.874 | 8.400 | 8.600 | 5,766 | -0.40(-4.44%) |
Jul 25, 2022 | 9.000 | 9.000 | 8.220 | 9.000 | 9,984 | +0.01(+0.13%) |
Jul 22, 2022 | 9.300 | 9.426 | 8.680 | 8.988 | 7,182 | -0.47(-4.93%) |
Jul 21, 2022 | 10.31 | 10.31 | 9.204 | 9.454 | 7,624 | -0.62(-6.17%) |
Jul 20, 2022 | 10.00 | 10.97 | 9.802 | 10.08 | 15,400 | +0.12(+1.21%) |
Jul 19, 2022 | 9.400 | 10.00 | 9.398 | 9.956 | 16,506 | +0.82(+8.93%) |
Jul 18, 2022 | 9.200 | 9.400 | 8.800 | 9.140 | 12,006 | +0.18(+2.01%) |
Jul 15, 2022 | 8.614 | 9.000 | 8.444 | 8.960 | 13,060 | +0.08(+0.90%) |
Jul 14, 2022 | 8.600 | 8.940 | 8.240 | 8.880 | 10,440 | -0.12(-1.33%) |
Jul 13, 2022 | 9.022 | 9.128 | 8.662 | 9.000 | 16,564 | +0.00(+0.00%) |
Jul 12, 2022 | 9.200 | 9.270 | 8.666 | 9.000 | 9,195 | -0.19(-2.07%) |
Jul 11, 2022 | 8.600 | 9.240 | 8.132 | 9.190 | 20,791 | +0.48(+5.46%) |
Jul 08, 2022 | 9.200 | 9.242 | 8.450 | 8.714 | 23,224 | -0.30(-3.37%) |
Jul 07, 2022 | 9.200 | 9.400 | 8.802 | 9.018 | 12,237 | -0.04(-0.46%) |
Jul 06, 2022 | 9.800 | 10.26 | 8.838 | 9.060 | 19,697 | -0.71(-7.31%) |
Jul 05, 2022 | 9.200 | 10.31 | 9.060 | 9.774 | 20,134 | +0.16(+1.66%) |
Jul 01, 2022 | 9.036 | 9.692 | 9.036 | 9.614 | 10,258 | +0.30(+3.20%) |
Jun 30, 2022 | 9.000 | 9.710 | 8.916 | 9.316 | 24,246 | +0.38(+4.25%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.412 | 8.936 | 30,167 | -0.21(-2.30%) |
Jun 28, 2022 | 9.400 | 9.522 | 9.002 | 9.146 | 41,324 | -0.55(-5.71%) |
Jun 27, 2022 | 10.39 | 10.58 | 9.132 | 9.700 | 54,169 | -0.77(-7.39%) |
Jun 24, 2022 | 11.26 | 11.80 | 10.41 | 10.47 | 45,842 | -0.80(-7.13%) |
Jun 23, 2022 | 10.40 | 11.76 | 10.08 | 11.28 | 51,671 | +0.83(+7.92%) |
Jun 22, 2022 | 11.69 | 12.79 | 10.45 | 10.45 | 91,765 | -1.89(-15.32%) |
Jun 21, 2022 | 12.60 | 15.00 | 11.81 | 12.34 | 208,435 | -0.36(-2.83%) |
Jun 17, 2022 | 10.68 | 14.00 | 9.600 | 12.70 | 617,331 | +0.33(+2.67%) |
Jun 16, 2022 | 11.00 | 15.78 | 10.12 | 12.37 | 2,675,149 | +4.36(+54.47%) |
Jun 15, 2022 | 7.200 | 8.400 | 7.200 | 8.008 | 46,337 | +1.11(+16.09%) |
Jun 14, 2022 | 7.160 | 7.508 | 6.782 | 6.898 | 28,006 | -0.30(-4.19%) |
Jun 13, 2022 | 8.000 | 8.010 | 6.520 | 7.200 | 55,153 | -0.20(-2.68%) |
Jun 10, 2022 | 7.500 | 7.586 | 6.872 | 7.398 | 20,316 | +0.10(+1.37%) |
Jun 09, 2022 | 7.600 | 7.840 | 7.120 | 7.298 | 39,248 | -0.02(-0.30%) |
Jun 08, 2022 | 7.600 | 7.840 | 6.800 | 7.320 | 55,243 | +0.06(+0.83%) |
Jun 07, 2022 | 5.800 | 7.330 | 5.800 | 7.260 | 57,695 | +1.07(+17.29%) |
Jun 06, 2022 | 6.186 | 7.000 | 5.666 | 6.190 | 157,666 | +0.19(+3.17%) |
Jun 03, 2022 | 6.804 | 6.804 | 5.526 | 6.000 | 285,290 | -0.67(-10.02%) |
Jun 02, 2022 | 9.000 | 9.000 | 6.666 | 6.668 | 347,250 | -2.23(-25.04%) |
Jun 01, 2022 | 10.00 | 10.20 | 8.896 | 8.896 | 27,789 | -1.29(-12.63%) |
May 31, 2022 | 8.400 | 10.60 | 8.200 | 10.18 | 47,395 | +1.78(+21.21%) |
May 27, 2022 | 8.400 | 8.698 | 8.200 | 8.400 | 31,499 | +0.12(+1.45%) |
May 26, 2022 | 8.610 | 9.000 | 8.020 | 8.280 | 41,066 | +0.08(+0.98%) |
May 25, 2022 | 8.248 | 9.200 | 8.052 | 8.200 | 29,269 | -0.56(-6.39%) |
May 24, 2022 | 9.400 | 9.600 | 8.268 | 8.760 | 38,784 | -1.12(-11.32%) |
May 23, 2022 | 10.40 | 10.43 | 9.734 | 9.878 | 25,400 | -0.42(-4.10%) |
May 20, 2022 | 12.00 | 12.00 | 9.800 | 10.30 | 23,766 | -0.79(-7.14%) |
May 19, 2022 | 12.60 | 12.98 | 11.09 | 11.09 | 17,959 | -0.49(-4.25%) |
May 18, 2022 | 13.01 | 13.54 | 10.64 | 11.58 | 23,047 | -1.60(-12.14%) |
May 17, 2022 | 13.94 | 15.09 | 13.18 | 13.18 | 8,619 | -0.42(-3.06%) |
May 16, 2022 | 15.60 | 17.00 | 13.60 | 13.60 | 12,014 | -1.17(-7.91%) |
May 13, 2022 | 15.38 | 15.98 | 14.29 | 14.77 | 15,375 | +1.77(+13.63%) |
May 12, 2022 | 14.00 | 15.40 | 12.50 | 13.00 | 10,012 | -1.70(-11.59%) |
May 11, 2022 | 17.60 | 17.60 | 14.70 | 14.70 | 6,246 | -1.68(-10.27%) |
May 10, 2022 | 16.63 | 17.96 | 16.00 | 16.38 | 3,850 | -0.62(-3.64%) |
May 09, 2022 | 18.59 | 18.74 | 16.29 | 17.00 | 9,745 | -2.37(-12.22%) |
May 06, 2022 | 23.20 | 24.40 | 18.80 | 19.37 | 12,474 | -4.60(-19.20%) |
May 05, 2022 | 24.20 | 25.65 | 23.44 | 23.97 | 4,091 | -0.83(-3.35%) |
May 04, 2022 | 26.00 | 26.80 | 23.64 | 24.80 | 3,269 | -1.40(-5.34%) |
May 03, 2022 | 25.80 | 27.80 | 25.80 | 26.20 | 840 | +0.00(+0.00%) |