Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.81 | 21.39 | 19.51 | 21.31 | 3,507,577 | +1.70(+8.67%) |
Apr 27, 2023 | 20.41 | 20.93 | 19.50 | 19.61 | 3,134,066 | +0.06(+0.31%) |
Apr 26, 2023 | 19.97 | 20.36 | 19.20 | 19.55 | 2,976,810 | -0.33(-1.66%) |
Apr 25, 2023 | 21.86 | 22.04 | 19.81 | 19.88 | 4,243,337 | -1.45(-6.80%) |
Apr 24, 2023 | 21.42 | 22.04 | 20.72 | 21.33 | 2,986,488 | +0.12(+0.57%) |
Apr 21, 2023 | 20.27 | 21.40 | 19.94 | 21.21 | 3,746,486 | +0.75(+3.67%) |
Apr 20, 2023 | 21.27 | 21.46 | 20.26 | 20.46 | 3,548,206 | -0.81(-3.81%) |
Apr 19, 2023 | 20.18 | 21.79 | 19.95 | 21.27 | 6,194,957 | +0.89(+4.37%) |
Apr 18, 2023 | 19.76 | 20.79 | 19.66 | 20.38 | 5,141,834 | +0.75(+3.82%) |
Apr 17, 2023 | 18.97 | 20.67 | 18.91 | 19.63 | 6,426,113 | +0.88(+4.69%) |
Apr 14, 2023 | 18.70 | 18.95 | 18.17 | 18.75 | 3,562,069 | +0.13(+0.70%) |
Apr 13, 2023 | 17.75 | 18.74 | 17.69 | 18.62 | 3,578,095 | +0.88(+4.96%) |
Apr 12, 2023 | 17.72 | 18.44 | 17.36 | 17.74 | 3,702,286 | +0.05(+0.28%) |
Apr 11, 2023 | 16.94 | 18.03 | 16.87 | 17.69 | 3,332,732 | +0.75(+4.43%) |
Apr 10, 2023 | 16.59 | 17.17 | 16.16 | 16.94 | 2,471,422 | +0.26(+1.56%) |
Apr 06, 2023 | 16.32 | 16.71 | 15.97 | 16.68 | 2,830,873 | +0.36(+2.21%) |
Apr 05, 2023 | 16.97 | 17.21 | 15.88 | 16.32 | 3,607,281 | -0.73(-4.28%) |
Apr 04, 2023 | 17.62 | 17.95 | 16.46 | 17.05 | 5,511,778 | -0.52(-2.96%) |
Apr 03, 2023 | 16.83 | 18.01 | 16.69 | 17.57 | 5,806,693 | +0.92(+5.53%) |
Mar 31, 2023 | 17.39 | 17.60 | 16.27 | 16.65 | 8,475,592 | -0.68(-3.92%) |
Mar 30, 2023 | 15.74 | 17.45 | 15.50 | 17.33 | 24,837,034 | +1.40(+8.79%) |
Mar 29, 2023 | 15.72 | 16.40 | 15.13 | 15.93 | 12,921,420 | +0.49(+3.17%) |
Mar 28, 2023 | 12.31 | 15.49 | 12.22 | 15.44 | 62,675,340 | +6.32(+69.30%) |
Mar 27, 2023 | 8.920 | 9.541 | 8.860 | 9.120 | 1,943,794 | +0.27(+3.05%) |
Mar 24, 2023 | 9.210 | 9.320 | 8.680 | 8.850 | 2,604,205 | -0.38(-4.12%) |
Mar 23, 2023 | 9.600 | 9.605 | 8.964 | 9.230 | 3,265,266 | -0.35(-3.65%) |
Mar 22, 2023 | 9.430 | 9.850 | 9.230 | 9.580 | 3,642,156 | +0.20(+2.13%) |
Mar 21, 2023 | 11.69 | 11.71 | 9.141 | 9.380 | 6,917,859 | -2.25(-19.35%) |
Mar 20, 2023 | 11.85 | 11.92 | 10.95 | 11.63 | 3,458,695 | -0.20(-1.69%) |
Mar 17, 2023 | 11.14 | 11.92 | 10.92 | 11.83 | 12,204,759 | +0.89(+8.14%) |
Mar 16, 2023 | 10.59 | 11.04 | 10.30 | 10.94 | 2,141,354 | +0.26(+2.43%) |
Mar 15, 2023 | 10.75 | 11.07 | 10.64 | 10.68 | 1,615,722 | -0.22(-2.02%) |
Mar 14, 2023 | 10.56 | 11.29 | 10.56 | 10.90 | 1,865,675 | +0.37(+3.51%) |
Mar 13, 2023 | 10.13 | 10.75 | 10.12 | 10.53 | 2,055,007 | +0.18(+1.74%) |
Mar 10, 2023 | 10.91 | 11.19 | 10.26 | 10.35 | 2,312,058 | -0.65(-5.91%) |
Mar 09, 2023 | 11.56 | 11.71 | 10.91 | 11.00 | 1,958,520 | -0.50(-4.35%) |
Mar 08, 2023 | 11.35 | 11.54 | 11.14 | 11.50 | 1,313,853 | +0.17(+1.50%) |
Mar 07, 2023 | 11.50 | 11.67 | 11.23 | 11.33 | 1,152,254 | -0.19(-1.65%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.43 | 11.52 | 1,388,430 | -0.31(-2.62%) |
Mar 03, 2023 | 11.46 | 11.98 | 11.38 | 11.83 | 1,621,692 | +0.36(+3.14%) |
Mar 02, 2023 | 11.30 | 11.54 | 11.20 | 11.47 | 1,239,366 | +0.08(+0.70%) |
Mar 01, 2023 | 11.01 | 11.70 | 11.01 | 11.39 | 1,422,093 | +0.38(+3.45%) |
Feb 28, 2023 | 11.00 | 11.19 | 10.89 | 11.01 | 2,401,937 | +0.02(+0.18%) |
Feb 27, 2023 | 11.12 | 11.34 | 10.87 | 10.99 | 1,598,119 | -0.01(-0.09%) |
Feb 24, 2023 | 11.36 | 11.66 | 10.96 | 11.00 | 1,639,845 | -0.45(-3.93%) |
Feb 23, 2023 | 11.05 | 11.70 | 11.05 | 11.45 | 1,498,921 | +0.46(+4.19%) |
Feb 22, 2023 | 11.03 | 11.13 | 10.82 | 10.99 | 1,456,458 | -0.04(-0.36%) |
Feb 21, 2023 | 11.05 | 11.61 | 11.01 | 11.03 | 1,698,923 | -0.26(-2.30%) |
Feb 17, 2023 | 11.49 | 11.64 | 11.25 | 11.29 | 1,728,705 | -0.15(-1.31%) |
Feb 16, 2023 | 11.18 | 11.80 | 11.18 | 11.44 | 2,735,008 | +0.30(+2.69%) |
Feb 15, 2023 | 10.74 | 11.16 | 10.61 | 11.14 | 1,343,220 | +0.37(+3.44%) |
Feb 14, 2023 | 10.63 | 10.97 | 10.41 | 10.77 | 1,264,271 | +0.14(+1.32%) |
Feb 13, 2023 | 10.61 | 11.15 | 10.49 | 10.63 | 1,707,521 | -0.04(-0.37%) |
Feb 10, 2023 | 10.60 | 11.05 | 10.36 | 10.67 | 2,485,672 | -0.01(-0.09%) |
Feb 09, 2023 | 9.620 | 11.08 | 9.070 | 10.68 | 4,534,279 | +1.12(+11.72%) |
Feb 08, 2023 | 9.950 | 10.10 | 9.190 | 9.560 | 2,401,597 | -0.40(-4.02%) |
Feb 07, 2023 | 9.570 | 9.960 | 9.371 | 9.960 | 1,835,800 | +0.40(+4.18%) |
Feb 06, 2023 | 9.080 | 9.565 | 9.080 | 9.560 | 1,663,102 | +0.46(+5.05%) |
Feb 03, 2023 | 9.120 | 9.520 | 9.010 | 9.100 | 2,051,063 | -0.09(-0.98%) |
Feb 02, 2023 | 8.750 | 9.210 | 8.470 | 9.190 | 1,462,722 | +0.39(+4.43%) |
Feb 01, 2023 | 8.810 | 9.140 | 8.530 | 8.800 | 1,987,327 | +0.04(+0.46%) |
Jan 31, 2023 | 8.450 | 8.780 | 8.420 | 8.760 | 1,106,841 | +0.33(+3.91%) |
Jan 30, 2023 | 8.570 | 8.790 | 8.290 | 8.430 | 1,294,107 | -0.14(-1.63%) |
Jan 27, 2023 | 8.430 | 8.720 | 8.420 | 8.570 | 898,433 | +0.17(+2.02%) |
Jan 26, 2023 | 8.590 | 8.640 | 8.250 | 8.400 | 1,125,210 | -0.13(-1.52%) |
Jan 25, 2023 | 8.630 | 8.759 | 8.485 | 8.530 | 1,140,847 | -0.09(-1.04%) |
Jan 24, 2023 | 8.440 | 8.640 | 8.331 | 8.620 | 1,006,463 | +0.18(+2.13%) |
Jan 23, 2023 | 8.720 | 8.790 | 8.360 | 8.440 | 1,353,139 | -0.24(-2.76%) |
Jan 20, 2023 | 8.730 | 8.840 | 8.470 | 8.680 | 1,993,156 | -0.04(-0.46%) |
Jan 19, 2023 | 9.160 | 9.160 | 8.700 | 8.720 | 1,554,556 | -0.44(-4.80%) |
Jan 18, 2023 | 9.200 | 9.580 | 9.090 | 9.160 | 1,649,275 | -0.02(-0.22%) |
Jan 17, 2023 | 8.920 | 9.250 | 8.720 | 9.180 | 1,135,844 | +0.23(+2.57%) |
Jan 13, 2023 | 8.770 | 9.400 | 8.658 | 8.950 | 2,069,103 | +0.18(+2.05%) |
Jan 12, 2023 | 8.570 | 8.820 | 8.430 | 8.770 | 1,389,126 | +0.23(+2.69%) |
Jan 11, 2023 | 9.090 | 9.090 | 8.330 | 8.540 | 2,185,864 | -0.57(-6.26%) |
Jan 10, 2023 | 8.440 | 9.190 | 8.420 | 9.110 | 1,906,448 | +0.69(+8.19%) |
Jan 09, 2023 | 8.450 | 8.775 | 8.400 | 8.420 | 1,400,483 | -0.02(-0.24%) |
Jan 06, 2023 | 8.130 | 8.870 | 8.046 | 8.440 | 1,968,691 | +0.36(+4.46%) |
Jan 05, 2023 | 8.390 | 8.650 | 8.030 | 8.080 | 2,067,208 | -0.34(-4.04%) |
Jan 04, 2023 | 8.260 | 8.850 | 8.210 | 8.420 | 1,861,778 | -0.10(-1.17%) |
Jan 03, 2023 | 9.190 | 9.340 | 7.970 | 8.520 | 4,513,678 | -0.88(-9.36%) |
Dec 30, 2022 | 9.260 | 9.620 | 8.860 | 9.400 | 3,205,712 | +0.08(+0.86%) |
Dec 29, 2022 | 8.980 | 9.530 | 8.790 | 9.320 | 3,424,179 | +0.33(+3.67%) |
Dec 28, 2022 | 8.070 | 9.040 | 7.900 | 8.990 | 4,855,411 | +0.88(+10.85%) |
Dec 27, 2022 | 8.500 | 8.630 | 7.980 | 8.110 | 4,534,776 | -0.34(-4.02%) |
Dec 23, 2022 | 7.970 | 8.479 | 7.810 | 8.450 | 4,986,146 | +0.36(+4.45%) |
Dec 22, 2022 | 7.690 | 8.420 | 7.690 | 8.090 | 8,676,752 | +0.20(+2.53%) |
Dec 21, 2022 | 7.190 | 8.270 | 6.980 | 7.890 | 12,579,233 | +0.70(+9.74%) |
Dec 20, 2022 | 6.800 | 7.740 | 6.560 | 7.190 | 21,606,840 | +0.20(+2.86%) |
Dec 19, 2022 | 5.450 | 7.250 | 5.320 | 6.990 | 96,321,952 | +2.97(+73.88%) |
Dec 16, 2022 | 3.850 | 4.045 | 3.760 | 4.020 | 670,564 | +0.17(+4.42%) |
Dec 15, 2022 | 3.590 | 3.890 | 3.590 | 3.850 | 490,335 | +0.17(+4.62%) |
Dec 14, 2022 | 3.660 | 3.760 | 3.600 | 3.680 | 484,658 | +0.04(+1.10%) |
Dec 13, 2022 | 3.680 | 3.775 | 3.560 | 3.640 | 1,174,273 | +0.09(+2.54%) |
Dec 12, 2022 | 3.730 | 3.770 | 3.540 | 3.550 | 819,853 | -0.13(-3.53%) |
Dec 09, 2022 | 3.700 | 3.755 | 3.630 | 3.680 | 361,545 | -0.08(-2.13%) |
Dec 08, 2022 | 3.780 | 3.830 | 3.650 | 3.760 | 417,207 | +0.01(+0.27%) |
Dec 07, 2022 | 3.720 | 3.805 | 3.660 | 3.750 | 390,642 | +0.03(+0.81%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.715 | 3.720 | 522,639 | -0.25(-6.30%) |
Dec 05, 2022 | 4.250 | 4.250 | 3.930 | 3.970 | 535,098 | -0.29(-6.81%) |
Dec 02, 2022 | 4.080 | 4.300 | 4.010 | 4.260 | 720,356 | +0.13(+3.15%) |
Dec 01, 2022 | 4.060 | 4.150 | 3.990 | 4.130 | 335,473 | +0.08(+1.98%) |
Nov 30, 2022 | 3.950 | 4.100 | 3.930 | 4.050 | 393,645 | +0.11(+2.79%) |
Nov 29, 2022 | 4.000 | 4.060 | 3.895 | 3.940 | 734,538 | -0.07(-1.75%) |
Nov 28, 2022 | 4.010 | 4.170 | 3.965 | 4.010 | 451,093 | +0.00(+0.00%) |
Nov 25, 2022 | 4.060 | 4.075 | 3.980 | 4.010 | 161,722 | -0.08(-1.96%) |
Nov 23, 2022 | 4.060 | 4.175 | 4.060 | 4.090 | 450,761 | +0.03(+0.74%) |
Nov 22, 2022 | 4.020 | 4.090 | 3.860 | 4.060 | 843,721 | +0.05(+1.25%) |
Nov 21, 2022 | 4.020 | 4.058 | 3.855 | 4.010 | 830,687 | +0.01(+0.25%) |
Nov 18, 2022 | 4.130 | 4.150 | 3.940 | 4.000 | 1,245,213 | -0.10(-2.44%) |
Nov 17, 2022 | 4.120 | 4.180 | 4.080 | 4.100 | 537,439 | -0.06(-1.44%) |
Nov 16, 2022 | 4.470 | 4.570 | 4.140 | 4.160 | 856,977 | -0.31(-6.94%) |
Nov 15, 2022 | 4.420 | 4.650 | 4.330 | 4.470 | 793,355 | +0.14(+3.23%) |
Nov 14, 2022 | 4.140 | 4.460 | 4.085 | 4.330 | 854,597 | +0.15(+3.59%) |
Nov 11, 2022 | 4.210 | 4.330 | 4.060 | 4.180 | 828,073 | +0.07(+1.70%) |
Nov 10, 2022 | 4.320 | 4.450 | 4.110 | 4.110 | 2,918,916 | -0.10(-2.38%) |
Nov 09, 2022 | 4.240 | 4.385 | 4.180 | 4.210 | 536,577 | -0.06(-1.41%) |
Nov 08, 2022 | 4.240 | 4.455 | 4.130 | 4.270 | 851,372 | +0.02(+0.47%) |
Nov 07, 2022 | 4.240 | 4.280 | 4.055 | 4.250 | 600,764 | +0.01(+0.24%) |
Nov 04, 2022 | 4.460 | 4.460 | 4.175 | 4.240 | 917,508 | -0.16(-3.64%) |
Nov 03, 2022 | 4.320 | 4.420 | 4.190 | 4.400 | 976,601 | +0.11(+2.56%) |
Nov 02, 2022 | 4.410 | 4.290 | 989,134 | -0.08(-1.83%) | ||
Nov 01, 2022 | 4.160 | 4.470 | 4.110 | 4.370 | 1,387,808 | +0.27(+6.59%) |
Oct 31, 2022 | 4.170 | 4.240 | 4.080 | 4.100 | 583,262 | -0.06(-1.44%) |
Oct 28, 2022 | 4.070 | 4.220 | 3.950 | 4.160 | 521,471 | +0.13(+3.23%) |
Oct 27, 2022 | 4.300 | 4.345 | 4.030 | 4.030 | 746,601 | -0.12(-2.89%) |
Oct 26, 2022 | 4.000 | 4.500 | 3.982 | 4.150 | 920,098 | +0.06(+1.47%) |
Oct 25, 2022 | 4.050 | 4.200 | 3.740 | 4.090 | 1,423,872 | +0.05(+1.24%) |
Oct 24, 2022 | 4.000 | 4.130 | 3.851 | 4.040 | 765,272 | -0.06(-1.46%) |
Oct 21, 2022 | 3.770 | 4.140 | 3.635 | 4.100 | 1,357,079 | +0.35(+9.33%) |
Oct 20, 2022 | 3.550 | 3.900 | 3.535 | 3.750 | 1,820,936 | +0.20(+5.63%) |
Oct 19, 2022 | 4.020 | 4.190 | 3.440 | 3.550 | 2,078,508 | -0.49(-12.13%) |
Oct 18, 2022 | 3.770 | 4.155 | 3.760 | 4.040 | 2,323,164 | +0.28(+7.45%) |
Oct 17, 2022 | 3.330 | 3.780 | 3.280 | 3.760 | 1,814,897 | +0.49(+14.98%) |
Oct 14, 2022 | 3.200 | 3.310 | 3.145 | 3.270 | 997,779 | +0.09(+2.83%) |
Oct 13, 2022 | 2.950 | 3.200 | 2.910 | 3.180 | 946,674 | +0.15(+4.95%) |
Oct 12, 2022 | 2.920 | 3.040 | 2.860 | 3.030 | 423,006 | +0.09(+3.06%) |
Oct 11, 2022 | 2.800 | 3.000 | 2.751 | 2.940 | 537,757 | +0.11(+3.89%) |
Oct 10, 2022 | 2.880 | 2.900 | 2.810 | 2.830 | 345,996 | -0.04(-1.39%) |
Oct 07, 2022 | 2.970 | 2.970 | 2.810 | 2.870 | 649,027 | -0.08(-2.71%) |
Oct 06, 2022 | 2.900 | 2.990 | 2.876 | 2.950 | 376,035 | +0.05(+1.72%) |
Oct 05, 2022 | 2.730 | 2.970 | 2.710 | 2.900 | 592,834 | +0.13(+4.69%) |
Oct 04, 2022 | 2.790 | 2.870 | 2.750 | 2.770 | 464,558 | +0.05(+1.84%) |
Oct 03, 2022 | 2.760 | 2.820 | 2.680 | 2.720 | 299,285 | +0.00(+0.00%) |
Sep 30, 2022 | 2.730 | 2.855 | 2.680 | 2.720 | 482,473 | -0.03(-1.09%) |
Sep 29, 2022 | 2.700 | 2.750 | 2.620 | 2.750 | 527,903 | +0.04(+1.48%) |
Sep 28, 2022 | 2.590 | 2.740 | 2.590 | 2.710 | 551,008 | +0.11(+4.23%) |
Sep 27, 2022 | 2.580 | 2.675 | 2.540 | 2.600 | 315,804 | +0.05(+1.96%) |
Sep 26, 2022 | 2.650 | 2.740 | 2.534 | 2.550 | 454,819 | -0.11(-4.14%) |
Sep 23, 2022 | 2.820 | 2.860 | 2.620 | 2.660 | 686,491 | -0.19(-6.67%) |
Sep 22, 2022 | 2.900 | 2.905 | 2.800 | 2.850 | 468,217 | -0.06(-2.06%) |
Sep 21, 2022 | 3.090 | 3.090 | 2.880 | 2.910 | 509,386 | -0.16(-5.21%) |
Sep 20, 2022 | 3.050 | 3.090 | 3.010 | 3.070 | 367,726 | -0.02(-0.65%) |
Sep 19, 2022 | 3.160 | 3.185 | 3.025 | 3.090 | 803,193 | -0.14(-4.33%) |
Sep 16, 2022 | 3.330 | 3.330 | 3.150 | 3.230 | 528,403 | -0.09(-2.71%) |
Sep 15, 2022 | 3.170 | 3.350 | 3.150 | 3.320 | 376,356 | +0.11(+3.43%) |
Sep 14, 2022 | 3.230 | 3.235 | 3.135 | 3.210 | 373,016 | -0.02(-0.62%) |
Sep 13, 2022 | 3.480 | 3.500 | 3.200 | 3.230 | 1,028,204 | -0.02(-0.62%) |
Sep 12, 2022 | 3.150 | 3.250 | 3.080 | 3.250 | 402,703 | +0.10(+3.17%) |
Sep 09, 2022 | 3.210 | 3.250 | 3.115 | 3.150 | 275,652 | -0.05(-1.56%) |
Sep 08, 2022 | 3.110 | 3.250 | 3.100 | 3.200 | 299,852 | +0.04(+1.27%) |
Sep 07, 2022 | 3.060 | 3.190 | 3.050 | 3.160 | 372,407 | +0.07(+2.27%) |
Sep 06, 2022 | 3.220 | 3.220 | 3.080 | 3.090 | 302,535 | -0.08(-2.52%) |
Sep 02, 2022 | 3.300 | 3.300 | 3.158 | 3.170 | 344,220 | -0.06(-1.86%) |
Sep 01, 2022 | 3.190 | 3.243 | 3.100 | 3.230 | 302,521 | +0.05(+1.57%) |
Aug 31, 2022 | 3.210 | 3.320 | 3.180 | 3.180 | 346,632 | -0.01(-0.31%) |
Aug 30, 2022 | 3.320 | 3.360 | 3.185 | 3.190 | 343,497 | -0.12(-3.63%) |
Aug 29, 2022 | 3.330 | 3.430 | 3.270 | 3.310 | 333,407 | -0.02(-0.60%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.320 | 3.330 | 292,915 | -0.21(-5.93%) |
Aug 25, 2022 | 3.610 | 3.695 | 3.540 | 3.540 | 394,058 | -0.10(-2.75%) |
Aug 24, 2022 | 3.610 | 3.690 | 3.550 | 3.640 | 312,512 | +0.05(+1.39%) |
Aug 23, 2022 | 3.520 | 3.650 | 3.500 | 3.590 | 382,266 | +0.06(+1.70%) |
Aug 22, 2022 | 3.530 | 3.670 | 3.520 | 3.530 | 360,265 | -0.03(-0.84%) |
Aug 19, 2022 | 3.640 | 3.705 | 3.550 | 3.560 | 519,070 | -0.09(-2.47%) |
Aug 18, 2022 | 3.700 | 3.711 | 3.540 | 3.650 | 493,965 | -0.08(-2.14%) |
Aug 17, 2022 | 3.720 | 3.840 | 3.660 | 3.730 | 327,408 | -0.04(-1.06%) |
Aug 16, 2022 | 3.900 | 3.900 | 3.715 | 3.770 | 404,330 | -0.12(-3.08%) |
Aug 15, 2022 | 3.760 | 3.890 | 3.735 | 3.890 | 381,717 | +0.13(+3.46%) |
Aug 12, 2022 | 3.580 | 3.770 | 3.580 | 3.760 | 505,956 | +0.18(+5.03%) |
Aug 11, 2022 | 3.610 | 3.715 | 3.530 | 3.580 | 334,810 | -0.03(-0.83%) |
Aug 10, 2022 | 3.500 | 3.660 | 3.390 | 3.610 | 492,608 | +0.20(+5.87%) |
Aug 09, 2022 | 3.540 | 3.550 | 3.385 | 3.410 | 348,683 | -0.16(-4.48%) |
Aug 08, 2022 | 3.470 | 3.590 | 3.410 | 3.570 | 613,387 | +0.14(+4.08%) |
Aug 05, 2022 | 3.180 | 3.450 | 3.070 | 3.430 | 797,879 | +0.25(+7.86%) |
Aug 04, 2022 | 2.860 | 3.195 | 2.860 | 3.180 | 1,012,301 | +0.33(+11.58%) |
Aug 03, 2022 | 3.100 | 3.500 | 2.775 | 2.850 | 2,518,609 | -0.26(-8.36%) |
Aug 02, 2022 | 2.870 | 3.120 | 2.830 | 3.110 | 780,280 | +0.24(+8.36%) |
Aug 01, 2022 | 2.980 | 3.000 | 2.870 | 2.870 | 524,442 | -0.14(-4.65%) |
Jul 29, 2022 | 3.140 | 3.150 | 2.920 | 3.010 | 1,104,139 | -0.18(-5.64%) |
Jul 28, 2022 | 3.140 | 3.260 | 3.000 | 3.190 | 844,997 | +0.01(+0.31%) |
Jul 27, 2022 | 3.300 | 3.340 | 3.180 | 3.180 | 1,465,883 | -0.08(-2.45%) |
Jul 26, 2022 | 3.290 | 3.345 | 3.220 | 3.260 | 810,888 | -0.03(-0.91%) |
Jul 25, 2022 | 3.450 | 3.450 | 3.250 | 3.290 | 640,073 | -0.09(-2.66%) |
Jul 22, 2022 | 3.500 | 3.500 | 3.330 | 3.380 | 840,623 | -0.17(-4.79%) |
Jul 21, 2022 | 3.560 | 3.690 | 3.510 | 3.550 | 524,584 | +0.01(+0.28%) |
Jul 20, 2022 | 3.530 | 3.700 | 3.430 | 3.540 | 1,692,524 | +0.02(+0.57%) |
Jul 19, 2022 | 3.450 | 3.615 | 3.335 | 3.520 | 2,196,850 | +0.04(+1.15%) |
Jul 18, 2022 | 3.700 | 3.760 | 3.475 | 3.480 | 843,790 | -0.22(-5.95%) |
Jul 15, 2022 | 3.630 | 3.775 | 3.515 | 3.700 | 824,924 | +0.11(+3.06%) |
Jul 14, 2022 | 3.590 | 3.640 | 3.500 | 3.590 | 1,510,751 | -0.02(-0.55%) |
Jul 13, 2022 | 3.430 | 3.630 | 3.380 | 3.610 | 698,630 | +0.08(+2.27%) |
Jul 12, 2022 | 3.540 | 3.650 | 3.360 | 3.530 | 1,215,666 | +0.01(+0.28%) |
Jul 11, 2022 | 3.370 | 3.535 | 3.250 | 3.520 | 1,402,569 | +0.11(+3.23%) |
Jul 08, 2022 | 3.460 | 3.660 | 3.355 | 3.410 | 1,373,181 | -0.11(-3.12%) |
Jul 07, 2022 | 3.090 | 3.620 | 3.070 | 3.520 | 2,087,408 | +0.43(+13.92%) |
Jul 06, 2022 | 2.980 | 3.245 | 2.960 | 3.090 | 1,334,085 | +0.09(+3.00%) |
Jul 05, 2022 | 2.790 | 3.040 | 2.775 | 3.000 | 793,676 | +0.18(+6.38%) |
Jul 01, 2022 | 2.880 | 2.940 | 2.720 | 2.820 | 746,527 | -0.07(-2.42%) |
Jun 30, 2022 | 2.740 | 2.890 | 2.650 | 2.890 | 661,872 | +0.12(+4.33%) |
Jun 29, 2022 | 2.690 | 2.790 | 2.585 | 2.770 | 760,066 | +0.06(+2.21%) |
Jun 28, 2022 | 2.790 | 2.820 | 2.670 | 2.710 | 678,911 | -0.09(-3.21%) |
Jun 27, 2022 | 2.880 | 2.965 | 2.730 | 2.800 | 1,044,627 | -0.08(-2.78%) |
Jun 24, 2022 | 2.880 | 2.940 | 2.720 | 2.880 | 9,738,252 | +0.05(+1.77%) |
Jun 23, 2022 | 2.570 | 2.860 | 2.560 | 2.830 | 1,359,829 | +0.25(+9.69%) |
Jun 22, 2022 | 2.410 | 2.620 | 2.390 | 2.580 | 1,070,867 | +0.11(+4.45%) |
Jun 21, 2022 | 2.370 | 2.500 | 2.325 | 2.470 | 918,483 | +0.22(+9.78%) |
Jun 17, 2022 | 2.110 | 2.330 | 2.110 | 2.250 | 1,387,739 | +0.14(+6.64%) |
Jun 16, 2022 | 2.150 | 2.150 | 2.020 | 2.110 | 947,512 | -0.06(-2.76%) |
Jun 15, 2022 | 2.280 | 2.325 | 2.130 | 2.170 | 1,376,712 | -0.10(-4.41%) |
Jun 14, 2022 | 2.150 | 2.280 | 2.080 | 2.270 | 1,290,585 | +0.15(+7.08%) |
Jun 13, 2022 | 2.130 | 2.170 | 2.020 | 2.120 | 977,929 | -0.11(-4.93%) |
Jun 10, 2022 | 2.220 | 2.270 | 2.150 | 2.230 | 1,048,119 | -0.02(-0.89%) |
Jun 09, 2022 | 2.320 | 2.320 | 2.210 | 2.250 | 1,185,101 | -0.05(-2.17%) |
Jun 08, 2022 | 2.510 | 2.530 | 2.300 | 2.300 | 1,141,867 | -0.21(-8.37%) |
Jun 07, 2022 | 2.200 | 2.555 | 2.200 | 2.510 | 1,139,248 | +0.29(+13.06%) |
Jun 06, 2022 | 2.350 | 2.370 | 2.210 | 2.220 | 778,779 | -0.12(-5.13%) |
Jun 03, 2022 | 2.220 | 2.340 | 2.210 | 2.340 | 592,699 | +0.11(+4.93%) |
Jun 02, 2022 | 2.150 | 2.270 | 2.100 | 2.230 | 654,381 | +0.10(+4.69%) |
Jun 01, 2022 | 2.250 | 2.300 | 2.120 | 2.130 | 783,455 | -0.09(-4.05%) |
May 31, 2022 | 2.350 | 2.370 | 2.190 | 2.220 | 2,872,397 | -0.11(-4.72%) |
May 27, 2022 | 2.270 | 2.350 | 2.210 | 2.330 | 648,938 | +0.06(+2.64%) |
May 26, 2022 | 2.230 | 2.330 | 2.200 | 2.270 | 905,639 | +0.04(+1.79%) |
May 25, 2022 | 2.170 | 2.250 | 2.170 | 2.230 | 607,873 | +0.05(+2.29%) |
May 24, 2022 | 2.220 | 2.240 | 2.110 | 2.180 | 735,095 | -0.07(-3.11%) |
May 23, 2022 | 2.310 | 2.310 | 2.205 | 2.250 | 517,663 | -0.03(-1.32%) |
May 20, 2022 | 2.330 | 2.360 | 2.200 | 2.280 | 603,777 | +0.01(+0.44%) |
May 19, 2022 | 2.220 | 2.310 | 2.170 | 2.270 | 866,430 | +0.04(+1.79%) |
May 18, 2022 | 2.380 | 2.380 | 2.220 | 2.230 | 783,311 | -0.17(-7.08%) |
May 17, 2022 | 2.440 | 2.445 | 2.340 | 2.400 | 687,412 | +0.06(+2.56%) |
May 16, 2022 | 2.340 | 2.440 | 2.290 | 2.340 | 856,087 | +0.01(+0.43%) |
May 13, 2022 | 2.300 | 2.350 | 2.265 | 2.330 | 969,671 | +0.06(+2.64%) |
May 12, 2022 | 2.210 | 2.330 | 2.181 | 2.270 | 877,898 | +0.05(+2.25%) |
May 11, 2022 | 2.420 | 2.490 | 2.200 | 2.220 | 1,000,595 | -0.23(-9.39%) |
May 10, 2022 | 2.330 | 2.514 | 2.290 | 2.450 | 1,073,281 | +0.21(+9.37%) |
May 09, 2022 | 2.280 | 2.320 | 2.200 | 2.240 | 1,072,345 | -0.09(-3.86%) |
May 06, 2022 | 2.420 | 2.426 | 2.280 | 2.330 | 539,260 | -0.10(-4.12%) |
May 05, 2022 | 2.510 | 2.515 | 2.390 | 2.430 | 739,939 | -0.12(-4.71%) |
May 04, 2022 | 2.640 | 2.640 | 2.375 | 2.550 | 953,099 | +0.04(+1.59%) |
May 03, 2022 | 2.520 | 2.560 | 2.460 | 2.510 | 690,752 | -0.02(-0.79%) |