Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.700 | 5.998 | 5.600 | 5.851 | 17,043 | +0.24(+4.26%) |
Apr 27, 2023 | 5.807 | 5.900 | 5.512 | 5.612 | 16,061 | -0.12(-2.13%) |
Apr 26, 2023 | 5.900 | 5.900 | 5.637 | 5.734 | 14,427 | +0.02(+0.42%) |
Apr 25, 2023 | 5.900 | 5.900 | 5.586 | 5.710 | 12,422 | -0.19(-3.22%) |
Apr 24, 2023 | 6.083 | 6.200 | 5.800 | 5.900 | 35,249 | -0.23(-3.69%) |
Apr 21, 2023 | 6.300 | 6.400 | 5.900 | 6.126 | 30,994 | -0.07(-1.19%) |
Apr 20, 2023 | 6.456 | 6.700 | 6.000 | 6.200 | 18,911 | -0.10(-1.59%) |
Apr 19, 2023 | 6.500 | 6.780 | 6.300 | 6.300 | 6,645 | -0.20(-3.08%) |
Apr 18, 2023 | 7.000 | 7.300 | 6.230 | 6.500 | 46,400 | -0.42(-6.10%) |
Apr 17, 2023 | 7.030 | 7.499 | 6.922 | 6.922 | 25,168 | -0.11(-1.54%) |
Apr 14, 2023 | 7.080 | 7.500 | 7.000 | 7.030 | 11,614 | -0.05(-0.71%) |
Apr 13, 2023 | 6.800 | 7.100 | 6.700 | 7.080 | 15,039 | +0.38(+5.70%) |
Apr 12, 2023 | 6.700 | 6.799 | 6.517 | 6.698 | 7,582 | +0.11(+1.64%) |
Apr 11, 2023 | 6.700 | 6.800 | 6.468 | 6.590 | 12,721 | +0.15(+2.27%) |
Apr 10, 2023 | 6.900 | 6.900 | 6.400 | 6.444 | 19,216 | -0.01(-0.17%) |
Apr 06, 2023 | 6.800 | 6.970 | 6.306 | 6.455 | 23,013 | -0.34(-5.07%) |
Apr 05, 2023 | 7.000 | 7.200 | 6.701 | 6.800 | 33,749 | -0.40(-5.54%) |
Apr 04, 2023 | 7.550 | 7.653 | 6.700 | 7.199 | 19,160 | -0.30(-4.01%) |
Apr 03, 2023 | 7.500 | 7.698 | 7.011 | 7.500 | 27,635 | +0.06(+0.78%) |
Mar 31, 2023 | 6.851 | 7.500 | 6.851 | 7.442 | 19,751 | +0.54(+7.75%) |
Mar 30, 2023 | 6.800 | 7.000 | 6.611 | 6.907 | 33,417 | +0.31(+4.65%) |
Mar 29, 2023 | 6.700 | 6.700 | 6.500 | 6.600 | 14,463 | -0.10(-1.49%) |
Mar 28, 2023 | 7.000 | 7.051 | 6.500 | 6.700 | 32,745 | +0.17(+2.60%) |
Mar 27, 2023 | 6.781 | 6.900 | 6.120 | 6.530 | 32,622 | -0.19(-2.90%) |
Mar 24, 2023 | 6.700 | 6.997 | 6.310 | 6.725 | 34,436 | -0.15(-2.11%) |
Mar 23, 2023 | 6.900 | 7.124 | 6.503 | 6.870 | 23,634 | -0.01(-0.22%) |
Mar 22, 2023 | 6.900 | 7.399 | 6.700 | 6.885 | 24,949 | -0.37(-5.05%) |
Mar 21, 2023 | 7.300 | 7.699 | 7.015 | 7.251 | 51,100 | -0.05(-0.67%) |
Mar 20, 2023 | 7.650 | 7.900 | 7.001 | 7.300 | 17,150 | -0.20(-2.67%) |
Mar 17, 2023 | 7.500 | 8.000 | 7.002 | 7.500 | 43,416 | +0.00(+0.00%) |
Mar 16, 2023 | 7.600 | 7.750 | 7.100 | 7.500 | 22,317 | -0.10(-1.32%) |
Mar 15, 2023 | 6.900 | 7.784 | 6.700 | 7.600 | 55,250 | +0.80(+11.76%) |
Mar 14, 2023 | 6.700 | 7.316 | 6.100 | 6.800 | 31,376 | +0.10(+1.49%) |
Mar 13, 2023 | 6.400 | 7.200 | 6.225 | 6.700 | 20,436 | +0.10(+1.52%) |
Mar 10, 2023 | 7.200 | 7.299 | 6.600 | 6.600 | 36,835 | -0.70(-9.59%) |
Mar 09, 2023 | 7.250 | 7.500 | 7.000 | 7.300 | 18,012 | +0.05(+0.69%) |
Mar 08, 2023 | 7.300 | 7.620 | 7.210 | 7.250 | 15,657 | -0.29(-3.78%) |
Mar 07, 2023 | 7.200 | 7.739 | 7.200 | 7.535 | 27,494 | +0.11(+1.41%) |
Mar 06, 2023 | 7.900 | 7.900 | 7.300 | 7.430 | 27,631 | -0.38(-4.88%) |
Mar 03, 2023 | 7.500 | 8.160 | 7.330 | 7.811 | 23,493 | +0.41(+5.55%) |
Mar 02, 2023 | 7.600 | 7.640 | 7.110 | 7.400 | 33,981 | -0.10(-1.33%) |
Mar 01, 2023 | 7.650 | 7.740 | 7.500 | 7.500 | 15,183 | -0.24(-3.15%) |
Feb 28, 2023 | 7.600 | 7.833 | 7.510 | 7.744 | 7,794 | +0.05(+0.60%) |
Feb 27, 2023 | 8.000 | 7.990 | 7.400 | 7.698 | 16,032 | +0.30(+4.03%) |
Feb 24, 2023 | 7.590 | 7.969 | 7.100 | 7.400 | 29,221 | -0.10(-1.33%) |
Feb 23, 2023 | 8.000 | 8.399 | 7.500 | 7.500 | 35,254 | -0.50(-6.25%) |
Feb 22, 2023 | 8.420 | 8.709 | 8.000 | 8.000 | 21,846 | -0.32(-3.90%) |
Feb 21, 2023 | 8.550 | 8.550 | 8.000 | 8.325 | 29,636 | -0.20(-2.30%) |
Feb 17, 2023 | 8.400 | 8.902 | 8.200 | 8.521 | 27,847 | +0.12(+1.44%) |
Feb 16, 2023 | 8.100 | 9.290 | 8.100 | 8.400 | 37,885 | +0.30(+3.70%) |
Feb 15, 2023 | 9.600 | 9.926 | 8.013 | 8.100 | 131,908 | -1.70(-17.35%) |
Feb 14, 2023 | 11.60 | 12.00 | 9.742 | 9.800 | 77,642 | -1.80(-15.52%) |
Feb 13, 2023 | 11.20 | 12.20 | 11.20 | 11.60 | 26,661 | +0.40(+3.57%) |
Feb 10, 2023 | 11.10 | 11.60 | 10.80 | 11.20 | 28,003 | +0.20(+1.82%) |
Feb 09, 2023 | 11.00 | 11.40 | 10.65 | 11.00 | 35,959 | +0.20(+1.85%) |
Feb 08, 2023 | 14.00 | 14.00 | 10.50 | 10.80 | 117,944 | -2.90(-21.17%) |
Feb 07, 2023 | 11.30 | 14.50 | 11.20 | 13.70 | 160,950 | +2.40(+21.24%) |
Feb 06, 2023 | 10.50 | 11.40 | 10.50 | 11.30 | 43,162 | +1.10(+10.78%) |
Feb 03, 2023 | 10.10 | 10.70 | 9.700 | 10.20 | 55,669 | +0.00(+0.00%) |
Feb 02, 2023 | 11.30 | 11.40 | 10.20 | 10.20 | 58,888 | -0.80(-7.27%) |
Feb 01, 2023 | 10.80 | 11.50 | 10.60 | 11.00 | 39,496 | +0.20(+1.85%) |
Jan 31, 2023 | 10.50 | 11.20 | 10.40 | 10.80 | 40,567 | +0.50(+4.85%) |
Jan 30, 2023 | 11.80 | 11.90 | 10.30 | 10.30 | 68,911 | -1.50(-12.71%) |
Jan 27, 2023 | 9.900 | 11.90 | 9.699 | 11.80 | 223,893 | +2.40(+25.53%) |
Jan 26, 2023 | 9.000 | 9.870 | 9.000 | 9.400 | 44,015 | +0.20(+2.17%) |
Jan 25, 2023 | 8.900 | 9.330 | 8.700 | 9.200 | 27,490 | +0.30(+3.37%) |
Jan 24, 2023 | 9.225 | 9.225 | 8.500 | 8.900 | 26,099 | -0.20(-2.20%) |
Jan 23, 2023 | 8.500 | 9.100 | 8.500 | 9.100 | 26,210 | +0.47(+5.42%) |
Jan 20, 2023 | 9.000 | 9.100 | 8.505 | 8.632 | 22,388 | +0.03(+0.36%) |
Jan 19, 2023 | 8.600 | 9.000 | 8.500 | 8.601 | 26,391 | +0.00(+0.01%) |
Jan 18, 2023 | 9.600 | 9.804 | 8.500 | 8.600 | 70,242 | -1.10(-11.33%) |
Jan 17, 2023 | 8.500 | 9.793 | 8.500 | 9.699 | 93,683 | +1.38(+16.57%) |
Jan 13, 2023 | 8.200 | 8.400 | 8.000 | 8.320 | 56,016 | +0.22(+2.72%) |
Jan 12, 2023 | 8.100 | 8.350 | 7.580 | 8.100 | 41,230 | +0.21(+2.65%) |
Jan 11, 2023 | 8.300 | 8.500 | 7.700 | 7.891 | 52,471 | -0.11(-1.37%) |
Jan 10, 2023 | 8.001 | 8.100 | 7.800 | 8.001 | 40,750 | +0.50(+6.68%) |
Jan 09, 2023 | 7.460 | 7.975 | 7.400 | 7.500 | 32,655 | +0.00(+0.00%) |
Jan 06, 2023 | 7.900 | 8.299 | 7.410 | 7.500 | 34,216 | -0.50(-6.25%) |
Jan 05, 2023 | 7.300 | 8.199 | 7.238 | 8.000 | 87,991 | +0.71(+9.75%) |
Jan 04, 2023 | 7.300 | 7.600 | 6.980 | 7.289 | 64,223 | +0.19(+2.66%) |
Jan 03, 2023 | 7.600 | 8.342 | 6.710 | 7.100 | 124,954 | -0.16(-2.16%) |
Dec 30, 2022 | 6.600 | 7.600 | 6.600 | 7.257 | 88,425 | +0.36(+5.19%) |
Dec 29, 2022 | 6.100 | 7.148 | 5.857 | 6.899 | 66,376 | +0.93(+15.56%) |
Dec 28, 2022 | 6.000 | 6.100 | 5.900 | 5.970 | 40,361 | -0.12(-1.97%) |
Dec 27, 2022 | 6.210 | 6.312 | 6.012 | 6.090 | 40,507 | -0.35(-5.46%) |
Dec 23, 2022 | 6.200 | 6.574 | 6.200 | 6.442 | 40,163 | -0.15(-2.26%) |
Dec 22, 2022 | 6.600 | 7.100 | 6.400 | 6.591 | 104,644 | -0.21(-3.07%) |
Dec 21, 2022 | 6.600 | 7.000 | 6.500 | 6.800 | 75,884 | +0.15(+2.29%) |
Dec 20, 2022 | 6.300 | 6.852 | 6.027 | 6.648 | 65,837 | +0.14(+2.17%) |
Dec 19, 2022 | 7.100 | 7.400 | 6.020 | 6.507 | 144,522 | -0.31(-4.59%) |
Dec 16, 2022 | 7.665 | 7.665 | 6.820 | 6.820 | 114,251 | -0.39(-5.45%) |
Dec 15, 2022 | 7.700 | 7.900 | 7.000 | 7.213 | 118,339 | -0.39(-5.09%) |
Dec 14, 2022 | 9.100 | 9.650 | 7.227 | 7.600 | 322,993 | -1.30(-14.62%) |
Dec 13, 2022 | 12.40 | 13.60 | 8.501 | 8.901 | 566,471 | -5.20(-36.87%) |
Dec 12, 2022 | 14.30 | 33.55 | 14.00 | 14.10 | 9,927,347 | +2.60(+22.61%) |
Dec 09, 2022 | 9.400 | 12.70 | 9.251 | 11.50 | 156,144 | +1.94(+20.26%) |
Dec 08, 2022 | 7.200 | 10.00 | 7.000 | 9.563 | 74,711 | +2.49(+35.15%) |
Dec 07, 2022 | 7.000 | 7.390 | 6.900 | 7.076 | 12,461 | +0.13(+1.81%) |
Dec 06, 2022 | 7.111 | 7.349 | 6.900 | 6.950 | 12,312 | -0.26(-3.55%) |
Dec 05, 2022 | 7.300 | 7.400 | 7.100 | 7.206 | 9,681 | -0.18(-2.49%) |
Dec 02, 2022 | 7.000 | 7.400 | 6.900 | 7.390 | 10,154 | +0.31(+4.38%) |
Dec 01, 2022 | 6.900 | 7.200 | 6.800 | 7.080 | 17,164 | +0.23(+3.34%) |
Nov 30, 2022 | 6.700 | 7.000 | 6.700 | 6.851 | 16,995 | +0.12(+1.86%) |
Nov 29, 2022 | 7.000 | 7.000 | 6.628 | 6.726 | 11,783 | -0.17(-2.51%) |
Nov 28, 2022 | 6.900 | 7.300 | 6.800 | 6.899 | 16,218 | +0.03(+0.42%) |
Nov 25, 2022 | 6.850 | 7.029 | 6.770 | 6.870 | 4,972 | -0.03(-0.43%) |
Nov 23, 2022 | 6.900 | 7.400 | 6.850 | 6.900 | 10,449 | -0.07(-1.00%) |
Nov 22, 2022 | 7.000 | 7.500 | 6.800 | 6.970 | 12,417 | -0.03(-0.44%) |
Nov 21, 2022 | 7.200 | 7.500 | 6.804 | 7.001 | 24,030 | -0.30(-4.12%) |
Nov 18, 2022 | 7.300 | 7.559 | 7.000 | 7.302 | 15,661 | +0.00(+0.03%) |
Nov 17, 2022 | 7.700 | 7.930 | 7.253 | 7.300 | 12,675 | -0.47(-6.05%) |
Nov 16, 2022 | 8.300 | 8.300 | 7.500 | 7.770 | 13,272 | -0.37(-4.50%) |
Nov 15, 2022 | 8.100 | 8.300 | 7.900 | 8.136 | 16,046 | +0.23(+2.96%) |
Nov 14, 2022 | 8.600 | 8.600 | 7.800 | 7.902 | 18,249 | -0.30(-3.65%) |
Nov 11, 2022 | 8.000 | 8.500 | 8.000 | 8.201 | 13,802 | +0.70(+9.35%) |
Nov 10, 2022 | 8.700 | 8.700 | 7.325 | 7.500 | 14,463 | +0.52(+7.50%) |
Nov 09, 2022 | 8.500 | 8.500 | 6.976 | 6.977 | 33,329 | -1.11(-13.77%) |
Nov 08, 2022 | 8.144 | 8.600 | 8.000 | 8.091 | 18,896 | +0.09(+1.12%) |
Nov 07, 2022 | 8.767 | 9.000 | 8.000 | 8.001 | 18,628 | -0.01(-0.15%) |
Nov 04, 2022 | 8.800 | 8.850 | 8.000 | 8.013 | 18,266 | -0.58(-6.72%) |
Nov 03, 2022 | 8.900 | 9.018 | 8.320 | 8.590 | 12,701 | +0.29(+3.44%) |
Nov 02, 2022 | 9.200 | 9.300 | 8.250 | 8.304 | 22,437 | -0.59(-6.68%) |
Nov 01, 2022 | 9.300 | 9.500 | 8.800 | 8.898 | 9,641 | -0.24(-2.63%) |
Oct 31, 2022 | 9.500 | 9.500 | 8.930 | 9.138 | 17,389 | -0.25(-2.70%) |
Oct 28, 2022 | 9.200 | 9.699 | 9.200 | 9.392 | 7,993 | +0.03(+0.30%) |
Oct 27, 2022 | 9.700 | 10.00 | 9.300 | 9.364 | 8,380 | -0.09(-0.91%) |
Oct 26, 2022 | 9.700 | 10.00 | 9.401 | 9.450 | 10,292 | -0.13(-1.32%) |
Oct 25, 2022 | 9.700 | 9.980 | 9.500 | 9.576 | 11,164 | -0.33(-3.29%) |
Oct 24, 2022 | 9.600 | 10.30 | 9.405 | 9.902 | 10,016 | +0.43(+4.55%) |
Oct 21, 2022 | 9.400 | 9.640 | 9.387 | 9.471 | 6,522 | +0.25(+2.72%) |
Oct 20, 2022 | 9.500 | 9.700 | 9.200 | 9.220 | 6,435 | -0.14(-1.52%) |
Oct 19, 2022 | 10.00 | 10.10 | 9.360 | 9.362 | 14,466 | -0.64(-6.38%) |
Oct 18, 2022 | 10.50 | 10.70 | 9.800 | 10.00 | 7,847 | +0.00(+0.00%) |
Oct 17, 2022 | 10.30 | 10.30 | 9.770 | 10.00 | 5,503 | +0.09(+0.87%) |
Oct 14, 2022 | 10.40 | 10.47 | 9.800 | 9.914 | 5,539 | -0.03(-0.27%) |
Oct 13, 2022 | 9.700 | 10.20 | 9.520 | 9.941 | 9,618 | -0.16(-1.57%) |
Oct 12, 2022 | 10.10 | 10.60 | 9.612 | 10.10 | 7,571 | +0.14(+1.42%) |
Oct 11, 2022 | 9.800 | 10.70 | 9.800 | 9.959 | 5,910 | +0.04(+0.45%) |
Oct 10, 2022 | 11.10 | 11.10 | 9.800 | 9.914 | 14,188 | -0.39(-3.75%) |
Oct 07, 2022 | 11.20 | 11.30 | 10.30 | 10.30 | 13,323 | -1.10(-9.65%) |
Oct 06, 2022 | 12.10 | 12.10 | 10.90 | 11.40 | 16,614 | -0.70(-5.79%) |
Oct 05, 2022 | 11.80 | 12.50 | 11.30 | 12.10 | 21,513 | +0.50(+4.31%) |
Oct 04, 2022 | 10.70 | 12.00 | 10.70 | 11.60 | 25,621 | +0.80(+7.41%) |
Oct 03, 2022 | 10.10 | 11.20 | 9.800 | 10.80 | 26,633 | +1.10(+11.33%) |
Sep 30, 2022 | 8.888 | 10.20 | 8.600 | 9.701 | 17,044 | +1.15(+13.45%) |
Sep 29, 2022 | 9.400 | 9.600 | 8.250 | 8.551 | 25,608 | -0.75(-8.07%) |
Sep 28, 2022 | 9.450 | 9.843 | 9.200 | 9.302 | 18,561 | +0.10(+1.11%) |
Sep 27, 2022 | 9.400 | 9.800 | 9.074 | 9.200 | 18,278 | -0.00(-0.02%) |
Sep 26, 2022 | 9.500 | 10.30 | 9.095 | 9.202 | 13,662 | -0.21(-2.21%) |
Sep 23, 2022 | 9.820 | 10.10 | 9.333 | 9.410 | 18,919 | -0.79(-7.75%) |
Sep 22, 2022 | 10.50 | 10.50 | 9.510 | 10.20 | 39,456 | -0.20(-1.92%) |
Sep 21, 2022 | 11.80 | 11.90 | 10.00 | 10.40 | 117,085 | -1.40(-11.86%) |
Sep 20, 2022 | 13.10 | 13.30 | 11.60 | 11.80 | 25,617 | -1.60(-11.94%) |
Sep 19, 2022 | 14.90 | 15.00 | 13.00 | 13.40 | 18,337 | -1.50(-10.07%) |
Sep 16, 2022 | 16.50 | 16.50 | 14.50 | 14.90 | 21,645 | -1.30(-8.02%) |
Sep 15, 2022 | 16.60 | 17.00 | 15.96 | 16.20 | 13,506 | -0.40(-2.41%) |
Sep 14, 2022 | 17.00 | 17.13 | 16.60 | 16.60 | 4,607 | -0.40(-2.35%) |
Sep 13, 2022 | 16.60 | 17.20 | 16.24 | 17.00 | 8,206 | +0.00(+0.00%) |
Sep 12, 2022 | 17.00 | 17.36 | 16.70 | 17.00 | 13,918 | +0.40(+2.41%) |
Sep 09, 2022 | 17.00 | 17.00 | 16.50 | 16.60 | 8,948 | -0.20(-1.19%) |
Sep 08, 2022 | 16.70 | 17.10 | 16.60 | 16.80 | 8,561 | +0.30(+1.82%) |
Sep 07, 2022 | 16.70 | 17.00 | 16.20 | 16.50 | 9,675 | -0.20(-1.20%) |
Sep 06, 2022 | 16.80 | 17.13 | 16.33 | 16.70 | 5,302 | -0.30(-1.76%) |
Sep 02, 2022 | 16.50 | 17.00 | 16.20 | 17.00 | 6,503 | +1.10(+6.92%) |
Sep 01, 2022 | 16.70 | 16.90 | 15.70 | 15.90 | 11,194 | -0.70(-4.22%) |
Aug 31, 2022 | 17.50 | 17.90 | 16.50 | 16.60 | 15,775 | -0.60(-3.49%) |
Aug 30, 2022 | 17.50 | 17.70 | 17.00 | 17.20 | 8,120 | +0.00(+0.00%) |
Aug 29, 2022 | 18.00 | 18.20 | 17.10 | 17.20 | 7,446 | -1.20(-6.52%) |
Aug 26, 2022 | 19.40 | 19.45 | 18.10 | 18.40 | 5,074 | -1.00(-5.15%) |
Aug 25, 2022 | 18.60 | 19.55 | 18.41 | 19.40 | 7,611 | +1.10(+6.01%) |
Aug 24, 2022 | 17.70 | 18.50 | 17.20 | 18.30 | 7,916 | +0.80(+4.57%) |
Aug 23, 2022 | 17.70 | 18.25 | 17.00 | 17.50 | 16,530 | -0.10(-0.57%) |
Aug 22, 2022 | 19.00 | 19.00 | 17.20 | 17.60 | 17,965 | -0.50(-2.76%) |
Aug 19, 2022 | 19.20 | 19.70 | 18.00 | 18.10 | 19,957 | -1.50(-7.65%) |
Aug 18, 2022 | 20.70 | 21.00 | 19.30 | 19.60 | 34,611 | -1.30(-6.22%) |
Aug 17, 2022 | 20.80 | 21.50 | 20.20 | 20.90 | 13,940 | -0.20(-0.95%) |
Aug 16, 2022 | 21.50 | 21.50 | 20.20 | 21.10 | 10,374 | -0.30(-1.40%) |
Aug 15, 2022 | 21.90 | 21.90 | 20.70 | 21.40 | 17,649 | +0.50(+2.39%) |
Aug 12, 2022 | 20.30 | 21.50 | 20.10 | 20.90 | 13,426 | +0.90(+4.50%) |
Aug 11, 2022 | 21.90 | 22.50 | 19.70 | 20.00 | 27,140 | -1.60(-7.41%) |
Aug 10, 2022 | 21.40 | 21.90 | 20.90 | 21.60 | 7,245 | +0.90(+4.35%) |
Aug 09, 2022 | 21.60 | 22.05 | 20.10 | 20.70 | 13,187 | -0.90(-4.17%) |
Aug 08, 2022 | 21.80 | 22.30 | 21.20 | 21.60 | 14,505 | +0.30(+1.41%) |
Aug 05, 2022 | 20.90 | 22.20 | 20.30 | 21.30 | 10,451 | +0.20(+0.95%) |
Aug 04, 2022 | 21.00 | 21.70 | 20.20 | 21.10 | 18,969 | +1.30(+6.57%) |
Aug 03, 2022 | 20.00 | 21.50 | 19.59 | 19.80 | 22,122 | +0.40(+2.06%) |
Aug 02, 2022 | 20.00 | 20.30 | 19.10 | 19.40 | 8,408 | -0.20(-1.02%) |
Aug 01, 2022 | 19.90 | 20.90 | 19.10 | 19.60 | 9,383 | +0.10(+0.51%) |
Jul 29, 2022 | 20.60 | 20.60 | 19.00 | 19.50 | 18,963 | -1.10(-5.34%) |
Jul 28, 2022 | 21.50 | 21.50 | 20.50 | 20.60 | 6,682 | -0.80(-3.74%) |
Jul 27, 2022 | 21.20 | 21.52 | 20.50 | 21.40 | 12,446 | +0.30(+1.42%) |
Jul 26, 2022 | 21.60 | 21.82 | 21.00 | 21.10 | 5,661 | -0.70(-3.21%) |
Jul 25, 2022 | 24.00 | 24.07 | 21.60 | 21.80 | 14,184 | -2.20(-9.17%) |
Jul 22, 2022 | 25.60 | 27.30 | 23.70 | 24.00 | 13,070 | -1.60(-6.25%) |
Jul 21, 2022 | 25.20 | 26.30 | 25.20 | 25.60 | 3,086 | +0.20(+0.79%) |
Jul 20, 2022 | 24.60 | 27.00 | 24.60 | 25.40 | 9,068 | +0.60(+2.42%) |
Jul 19, 2022 | 25.90 | 26.30 | 24.60 | 24.80 | 9,184 | -0.60(-2.36%) |
Jul 18, 2022 | 25.90 | 27.60 | 24.30 | 25.40 | 9,895 | +0.20(+0.79%) |
Jul 15, 2022 | 25.20 | 25.40 | 23.60 | 25.20 | 8,534 | +0.10(+0.40%) |
Jul 14, 2022 | 25.30 | 25.80 | 24.40 | 25.10 | 8,702 | -0.30(-1.18%) |
Jul 13, 2022 | 23.70 | 25.40 | 23.30 | 25.40 | 9,882 | +1.40(+5.83%) |
Jul 12, 2022 | 25.50 | 25.75 | 23.50 | 24.00 | 14,002 | -1.50(-5.88%) |
Jul 11, 2022 | 25.40 | 28.45 | 25.00 | 25.50 | 25,953 | +0.30(+1.19%) |
Jul 08, 2022 | 22.20 | 25.60 | 22.10 | 25.20 | 25,129 | +2.40(+10.53%) |
Jul 07, 2022 | 21.30 | 22.80 | 20.20 | 22.80 | 16,875 | +1.70(+8.06%) |
Jul 06, 2022 | 21.50 | 22.20 | 20.00 | 21.10 | 15,862 | +0.90(+4.46%) |
Jul 05, 2022 | 19.90 | 20.73 | 19.10 | 20.20 | 16,950 | +1.40(+7.45%) |
Jul 01, 2022 | 19.10 | 19.60 | 18.50 | 18.80 | 11,205 | -0.30(-1.57%) |
Jun 30, 2022 | 20.00 | 20.00 | 19.00 | 19.10 | 6,786 | -1.50(-7.28%) |
Jun 29, 2022 | 21.00 | 21.00 | 19.70 | 20.60 | 12,917 | -0.20(-0.96%) |
Jun 28, 2022 | 20.70 | 22.00 | 20.50 | 20.80 | 11,922 | +0.60(+2.97%) |
Jun 27, 2022 | 20.60 | 21.10 | 19.40 | 20.20 | 9,326 | -0.40(-1.94%) |
Jun 24, 2022 | 21.60 | 23.10 | 20.50 | 20.60 | 230,480 | -0.90(-4.19%) |
Jun 23, 2022 | 20.80 | 21.70 | 19.30 | 21.50 | 27,984 | +1.40(+6.97%) |
Jun 22, 2022 | 20.50 | 22.30 | 19.70 | 20.10 | 20,643 | -0.70(-3.37%) |
Jun 21, 2022 | 21.30 | 22.13 | 20.40 | 20.80 | 15,949 | +0.40(+1.96%) |
Jun 17, 2022 | 18.70 | 21.50 | 18.50 | 20.40 | 17,869 | +1.80(+9.68%) |
Jun 16, 2022 | 19.60 | 19.60 | 18.10 | 18.60 | 17,932 | -1.50(-7.46%) |
Jun 15, 2022 | 20.80 | 21.36 | 19.60 | 20.10 | 15,722 | -0.10(-0.50%) |
Jun 14, 2022 | 20.40 | 20.77 | 19.50 | 20.20 | 11,440 | -0.20(-0.98%) |
Jun 13, 2022 | 21.80 | 22.00 | 19.30 | 20.40 | 18,618 | -2.00(-8.93%) |
Jun 10, 2022 | 24.40 | 24.86 | 22.05 | 22.40 | 11,810 | -2.70(-10.76%) |
Jun 09, 2022 | 25.50 | 26.50 | 24.45 | 25.10 | 15,178 | -0.50(-1.95%) |
Jun 08, 2022 | 24.50 | 26.30 | 24.20 | 25.60 | 17,087 | +0.70(+2.81%) |
Jun 07, 2022 | 22.60 | 25.40 | 22.40 | 24.90 | 32,082 | +1.80(+7.79%) |
Jun 06, 2022 | 24.60 | 26.40 | 22.30 | 23.10 | 34,936 | -0.90(-3.75%) |
Jun 03, 2022 | 19.70 | 24.90 | 19.60 | 24.00 | 53,628 | +4.20(+21.21%) |
Jun 02, 2022 | 19.80 | 20.65 | 19.22 | 19.80 | 19,106 | -0.10(-0.50%) |
Jun 01, 2022 | 21.10 | 21.50 | 19.00 | 19.90 | 22,577 | -0.70(-3.40%) |
May 31, 2022 | 21.20 | 21.90 | 20.13 | 20.60 | 28,035 | -0.20(-0.96%) |
May 27, 2022 | 19.70 | 21.20 | 18.90 | 20.80 | 27,172 | +1.10(+5.58%) |
May 26, 2022 | 19.90 | 20.55 | 19.40 | 19.70 | 18,768 | -0.20(-1.01%) |
May 25, 2022 | 21.40 | 21.90 | 19.60 | 19.90 | 17,367 | -1.90(-8.72%) |
May 24, 2022 | 21.30 | 23.90 | 19.70 | 21.80 | 27,929 | +0.40(+1.87%) |
May 23, 2022 | 25.60 | 25.68 | 21.20 | 21.40 | 27,155 | -4.10(-16.08%) |
May 20, 2022 | 26.90 | 27.94 | 23.55 | 25.50 | 18,820 | -0.80(-3.04%) |
May 19, 2022 | 24.50 | 27.17 | 24.30 | 26.30 | 19,865 | +1.10(+4.37%) |
May 18, 2022 | 27.60 | 28.90 | 25.10 | 25.20 | 38,969 | -3.20(-11.27%) |
May 17, 2022 | 25.65 | 28.80 | 24.40 | 28.40 | 59,265 | +4.80(+20.34%) |
May 16, 2022 | 21.00 | 27.90 | 21.00 | 23.60 | 175,383 | +3.60(+18.00%) |
May 13, 2022 | 19.30 | 21.20 | 19.00 | 20.00 | 16,332 | +1.40(+7.53%) |
May 12, 2022 | 17.40 | 19.45 | 17.40 | 18.60 | 12,492 | +0.80(+4.49%) |
May 11, 2022 | 21.00 | 21.60 | 17.30 | 17.80 | 22,053 | -3.20(-15.24%) |
May 10, 2022 | 19.80 | 22.50 | 19.80 | 21.00 | 22,422 | +1.60(+8.25%) |
May 09, 2022 | 21.30 | 21.79 | 18.80 | 19.40 | 21,974 | -1.60(-7.62%) |
May 06, 2022 | 21.90 | 22.50 | 20.50 | 21.00 | 13,673 | -1.40(-6.25%) |
May 05, 2022 | 23.90 | 24.00 | 22.00 | 22.40 | 16,925 | -1.80(-7.44%) |
May 04, 2022 | 23.20 | 24.50 | 21.60 | 24.20 | 12,435 | +0.80(+3.42%) |
May 03, 2022 | 23.20 | 23.90 | 21.80 | 23.40 | 17,040 | +0.60(+2.63%) |