Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.085 | 3.085 | 3.000 | 3.010 | 6,833 | -0.09(-2.81%) |
Apr 27, 2023 | 3.000 | 3.097 | 2.894 | 3.097 | 9,743 | +0.12(+3.89%) |
Apr 26, 2023 | 3.070 | 3.071 | 2.940 | 2.981 | 5,444 | -0.06(-1.97%) |
Apr 25, 2023 | 2.950 | 3.100 | 2.900 | 3.041 | 9,909 | +0.04(+1.37%) |
Apr 24, 2023 | 2.963 | 3.120 | 2.950 | 3.000 | 5,814 | -0.09(-2.91%) |
Apr 21, 2023 | 3.000 | 3.120 | 2.926 | 3.090 | 9,939 | +0.09(+3.00%) |
Apr 20, 2023 | 3.225 | 3.225 | 3.000 | 3.000 | 6,705 | -0.20(-6.25%) |
Apr 19, 2023 | 3.141 | 3.250 | 3.000 | 3.200 | 10,931 | +0.21(+6.84%) |
Apr 18, 2023 | 3.108 | 3.350 | 2.940 | 2.995 | 14,591 | +0.00(+0.17%) |
Apr 17, 2023 | 2.900 | 3.090 | 2.900 | 2.990 | 11,320 | +0.05(+1.60%) |
Apr 14, 2023 | 3.300 | 3.409 | 2.943 | 2.943 | 36,177 | -0.29(-8.89%) |
Apr 13, 2023 | 3.487 | 3.487 | 3.185 | 3.230 | 20,222 | -0.17(-5.11%) |
Apr 12, 2023 | 3.600 | 3.700 | 3.373 | 3.404 | 7,853 | -0.15(-4.11%) |
Apr 11, 2023 | 3.310 | 3.600 | 3.310 | 3.550 | 7,913 | -0.04(-1.11%) |
Apr 10, 2023 | 3.398 | 3.700 | 3.371 | 3.590 | 11,819 | +0.09(+2.48%) |
Apr 06, 2023 | 3.661 | 3.661 | 3.310 | 3.503 | 48,284 | -0.15(-4.00%) |
Apr 05, 2023 | 3.549 | 3.650 | 3.461 | 3.649 | 4,747 | +0.10(+2.82%) |
Apr 04, 2023 | 3.800 | 3.800 | 3.500 | 3.549 | 10,671 | -0.25(-6.61%) |
Apr 03, 2023 | 3.653 | 3.850 | 3.500 | 3.800 | 19,876 | +0.16(+4.42%) |
Mar 31, 2023 | 3.600 | 3.700 | 3.500 | 3.639 | 14,093 | +0.14(+3.97%) |
Mar 30, 2023 | 3.301 | 3.582 | 3.301 | 3.500 | 9,726 | +0.10(+2.94%) |
Mar 29, 2023 | 3.500 | 3.590 | 3.400 | 3.400 | 3,108 | +0.05(+1.49%) |
Mar 28, 2023 | 3.500 | 3.598 | 3.300 | 3.350 | 3,524 | -0.10(-2.90%) |
Mar 27, 2023 | 3.300 | 3.599 | 3.300 | 3.450 | 12,465 | +0.05(+1.47%) |
Mar 24, 2023 | 3.300 | 3.400 | 3.300 | 3.400 | 5,574 | +0.05(+1.37%) |
Mar 23, 2023 | 3.439 | 3.500 | 3.250 | 3.354 | 4,250 | -0.04(-1.29%) |
Mar 22, 2023 | 3.500 | 3.600 | 3.160 | 3.398 | 12,236 | -0.00(-0.15%) |
Mar 21, 2023 | 3.100 | 3.500 | 3.111 | 3.403 | 16,597 | +0.27(+8.55%) |
Mar 20, 2023 | 3.302 | 3.482 | 3.100 | 3.135 | 14,686 | -0.18(-5.29%) |
Mar 17, 2023 | 3.500 | 3.533 | 3.302 | 3.310 | 6,088 | -0.14(-4.06%) |
Mar 16, 2023 | 3.400 | 3.510 | 3.301 | 3.450 | 7,127 | +0.05(+1.35%) |
Mar 15, 2023 | 3.500 | 3.750 | 3.404 | 3.404 | 3,934 | -0.10(-2.74%) |
Mar 14, 2023 | 3.680 | 3.800 | 3.500 | 3.500 | 9,451 | -0.18(-4.89%) |
Mar 13, 2023 | 3.500 | 3.799 | 3.460 | 3.680 | 13,267 | -0.12(-3.16%) |
Mar 10, 2023 | 3.490 | 3.800 | 3.402 | 3.800 | 20,167 | +0.30(+8.57%) |
Mar 09, 2023 | 3.700 | 3.700 | 3.500 | 3.500 | 12,193 | -0.07(-1.96%) |
Mar 08, 2023 | 3.725 | 3.725 | 3.570 | 3.570 | 11,605 | +0.00(+0.03%) |
Mar 07, 2023 | 3.500 | 3.750 | 3.400 | 3.569 | 17,236 | +0.01(+0.39%) |
Mar 06, 2023 | 3.750 | 3.750 | 3.505 | 3.555 | 12,125 | -0.20(-5.33%) |
Mar 03, 2023 | 3.800 | 3.800 | 3.660 | 3.755 | 10,785 | +0.00(+0.13%) |
Mar 02, 2023 | 3.600 | 3.780 | 3.500 | 3.750 | 10,728 | +0.20(+5.63%) |
Mar 01, 2023 | 3.747 | 3.800 | 3.500 | 3.550 | 17,037 | -0.16(-4.36%) |
Feb 28, 2023 | 3.800 | 3.800 | 3.500 | 3.712 | 13,778 | -0.09(-2.32%) |
Feb 27, 2023 | 3.900 | 4.020 | 3.315 | 3.800 | 37,590 | -0.04(-1.12%) |
Feb 24, 2023 | 3.470 | 4.100 | 3.269 | 3.843 | 75,061 | +0.40(+11.55%) |
Feb 23, 2023 | 3.340 | 3.600 | 3.199 | 3.445 | 59,986 | +0.04(+1.32%) |
Feb 22, 2023 | 4.030 | 4.291 | 3.400 | 3.400 | 274,266 | -0.41(-10.85%) |
Feb 21, 2023 | 4.004 | 4.019 | 3.800 | 3.814 | 240,440 | -0.19(-4.75%) |
Feb 17, 2023 | 4.050 | 4.100 | 4.002 | 4.004 | 12,271 | -0.04(-0.92%) |
Feb 16, 2023 | 3.999 | 4.080 | 3.801 | 4.041 | 9,286 | +0.05(+1.28%) |
Feb 15, 2023 | 3.825 | 4.000 | 3.753 | 3.990 | 24,941 | +0.24(+6.34%) |
Feb 14, 2023 | 4.010 | 4.010 | 3.700 | 3.752 | 10,458 | -0.20(-5.16%) |
Feb 13, 2023 | 3.700 | 3.999 | 3.600 | 3.956 | 20,727 | +0.36(+9.89%) |
Feb 10, 2023 | 4.080 | 4.080 | 3.580 | 3.600 | 46,471 | -0.47(-11.50%) |
Feb 09, 2023 | 4.182 | 4.400 | 4.000 | 4.068 | 41,408 | -0.24(-5.64%) |
Feb 08, 2023 | 4.375 | 4.600 | 4.271 | 4.311 | 23,771 | -0.05(-1.15%) |
Feb 07, 2023 | 4.310 | 4.495 | 4.200 | 4.361 | 39,475 | +0.02(+0.37%) |
Feb 06, 2023 | 5.400 | 5.401 | 4.155 | 4.345 | 183,897 | -1.08(-19.83%) |
Feb 03, 2023 | 5.445 | 5.844 | 5.200 | 5.420 | 62,883 | -0.18(-3.16%) |
Feb 02, 2023 | 5.770 | 5.800 | 5.400 | 5.597 | 97,172 | +0.40(+7.63%) |
Feb 01, 2023 | 4.900 | 5.399 | 4.900 | 5.200 | 112,914 | +0.40(+8.33%) |
Jan 31, 2023 | 4.695 | 4.981 | 4.500 | 4.800 | 47,720 | +0.43(+9.86%) |
Jan 30, 2023 | 4.412 | 4.500 | 4.307 | 4.369 | 16,442 | +0.02(+0.44%) |
Jan 27, 2023 | 4.300 | 4.500 | 4.241 | 4.350 | 18,552 | +0.12(+2.74%) |
Jan 26, 2023 | 4.200 | 4.420 | 4.200 | 4.234 | 38,952 | +0.08(+2.02%) |
Jan 25, 2023 | 4.150 | 4.350 | 4.011 | 4.150 | 8,934 | -0.03(-0.62%) |
Jan 24, 2023 | 4.380 | 4.380 | 4.105 | 4.176 | 11,494 | -0.12(-2.88%) |
Jan 23, 2023 | 4.428 | 4.428 | 4.011 | 4.300 | 24,572 | +0.08(+1.94%) |
Jan 20, 2023 | 4.100 | 4.400 | 4.050 | 4.218 | 9,239 | +0.15(+3.59%) |
Jan 19, 2023 | 4.111 | 4.200 | 3.950 | 4.072 | 19,172 | -0.13(-3.05%) |
Jan 18, 2023 | 4.699 | 4.700 | 4.200 | 4.200 | 25,539 | -0.50(-10.64%) |
Jan 17, 2023 | 4.700 | 4.790 | 4.270 | 4.700 | 51,305 | +0.08(+1.73%) |
Jan 13, 2023 | 4.100 | 4.620 | 3.927 | 4.620 | 102,294 | +0.69(+17.65%) |
Jan 12, 2023 | 3.700 | 3.933 | 3.500 | 3.927 | 37,769 | +0.28(+7.59%) |
Jan 11, 2023 | 3.600 | 3.726 | 3.450 | 3.650 | 25,392 | +0.01(+0.19%) |
Jan 10, 2023 | 3.595 | 3.697 | 3.566 | 3.643 | 8,321 | +0.08(+2.16%) |
Jan 09, 2023 | 3.700 | 3.685 | 3.520 | 3.566 | 21,620 | +0.07(+1.89%) |
Jan 06, 2023 | 3.300 | 3.500 | 3.200 | 3.500 | 25,172 | +0.30(+9.37%) |
Jan 05, 2023 | 3.300 | 3.345 | 3.115 | 3.200 | 10,698 | +0.00(+0.00%) |
Jan 04, 2023 | 3.192 | 3.249 | 3.000 | 3.200 | 19,001 | +0.20(+6.67%) |
Jan 03, 2023 | 3.099 | 3.145 | 2.875 | 3.000 | 22,765 | +0.12(+4.35%) |
Dec 30, 2022 | 2.800 | 3.170 | 2.800 | 2.875 | 53,779 | +0.08(+2.68%) |
Dec 29, 2022 | 2.810 | 2.909 | 2.700 | 2.800 | 37,436 | -0.05(-1.75%) |
Dec 28, 2022 | 2.900 | 2.909 | 2.750 | 2.850 | 21,618 | +0.09(+3.26%) |
Dec 27, 2022 | 3.100 | 3.100 | 2.700 | 2.760 | 31,590 | -0.28(-9.33%) |
Dec 23, 2022 | 3.135 | 3.198 | 3.001 | 3.044 | 15,088 | -0.06(-1.87%) |
Dec 22, 2022 | 3.200 | 3.223 | 3.001 | 3.102 | 26,076 | -0.10(-3.06%) |
Dec 21, 2022 | 3.700 | 3.705 | 3.006 | 3.200 | 50,661 | -0.30(-8.57%) |
Dec 20, 2022 | 3.600 | 3.800 | 3.500 | 3.500 | 22,789 | -0.15(-4.03%) |
Dec 19, 2022 | 4.000 | 4.200 | 3.500 | 3.647 | 47,112 | -0.26(-6.63%) |
Dec 16, 2022 | 4.213 | 4.500 | 3.906 | 3.906 | 41,928 | -0.34(-7.96%) |
Dec 15, 2022 | 4.500 | 4.500 | 4.000 | 4.244 | 36,686 | -0.26(-5.69%) |
Dec 14, 2022 | 4.650 | 4.699 | 4.144 | 4.500 | 28,489 | +0.01(+0.22%) |
Dec 13, 2022 | 4.900 | 4.900 | 4.381 | 4.490 | 37,144 | -0.38(-7.76%) |
Dec 12, 2022 | 5.099 | 5.100 | 4.612 | 4.868 | 42,746 | -0.23(-4.55%) |
Dec 09, 2022 | 4.600 | 6.000 | 4.515 | 5.100 | 101,100 | +0.57(+12.58%) |
Dec 08, 2022 | 4.581 | 4.796 | 4.500 | 4.530 | 12,293 | -0.15(-3.31%) |
Dec 07, 2022 | 4.700 | 4.700 | 4.510 | 4.685 | 21,886 | -0.04(-0.74%) |
Dec 06, 2022 | 5.350 | 5.350 | 4.700 | 4.720 | 43,526 | -0.52(-9.92%) |
Dec 05, 2022 | 5.140 | 5.450 | 5.100 | 5.240 | 75,892 | +0.01(+0.17%) |
Dec 02, 2022 | 5.000 | 5.250 | 4.820 | 5.231 | 72,254 | +0.24(+4.85%) |
Dec 01, 2022 | 5.000 | 5.000 | 4.825 | 4.989 | 22,634 | -0.02(-0.38%) |
Nov 30, 2022 | 5.000 | 5.100 | 4.800 | 5.008 | 25,871 | +0.01(+0.18%) |
Nov 29, 2022 | 5.000 | 5.050 | 4.800 | 4.999 | 22,436 | +0.06(+1.30%) |
Nov 28, 2022 | 4.878 | 5.100 | 4.810 | 4.935 | 21,991 | +0.06(+1.17%) |
Nov 25, 2022 | 4.855 | 4.900 | 4.720 | 4.878 | 13,927 | +0.09(+1.84%) |
Nov 23, 2022 | 4.800 | 4.880 | 4.560 | 4.790 | 24,765 | +0.04(+0.74%) |
Nov 22, 2022 | 4.880 | 4.880 | 4.700 | 4.755 | 12,663 | -0.12(-2.54%) |
Nov 21, 2022 | 4.800 | 4.880 | 4.620 | 4.879 | 15,197 | +0.07(+1.39%) |
Nov 18, 2022 | 4.900 | 4.900 | 4.700 | 4.812 | 12,124 | -0.08(-1.70%) |
Nov 17, 2022 | 4.552 | 5.000 | 4.551 | 4.895 | 31,463 | +0.20(+4.30%) |
Nov 16, 2022 | 4.700 | 4.900 | 4.400 | 4.693 | 72,102 | -0.40(-7.89%) |
Nov 15, 2022 | 5.400 | 5.700 | 4.790 | 5.095 | 139,013 | -0.31(-5.65%) |
Nov 14, 2022 | 5.400 | 5.550 | 5.000 | 5.400 | 52,357 | +0.00(+0.00%) |
Nov 11, 2022 | 5.100 | 5.500 | 4.733 | 5.400 | 93,930 | +0.30(+5.88%) |
Nov 10, 2022 | 4.700 | 5.100 | 4.600 | 5.100 | 53,203 | +0.50(+10.87%) |
Nov 09, 2022 | 4.800 | 4.800 | 4.450 | 4.600 | 27,117 | -0.20(-4.17%) |
Nov 08, 2022 | 4.900 | 4.850 | 4.453 | 4.800 | 38,952 | +0.23(+5.15%) |
Nov 07, 2022 | 4.700 | 4.700 | 4.376 | 4.565 | 67,987 | +0.07(+1.44%) |
Nov 04, 2022 | 4.400 | 4.595 | 4.210 | 4.500 | 58,703 | +0.20(+4.65%) |
Nov 03, 2022 | 4.700 | 4.700 | 4.158 | 4.300 | 91,750 | -0.35(-7.55%) |
Nov 02, 2022 | 4.787 | 4.900 | 4.600 | 4.651 | 79,763 | -0.20(-4.10%) |
Nov 01, 2022 | 5.100 | 5.117 | 4.534 | 4.850 | 138,525 | -0.25(-4.90%) |
Oct 31, 2022 | 4.900 | 5.495 | 4.530 | 5.100 | 272,333 | +0.16(+3.30%) |
Oct 28, 2022 | 4.500 | 5.210 | 4.251 | 4.937 | 1,405,192 | -7.26(-59.53%) |
Oct 27, 2022 | 14.80 | 15.00 | 12.20 | 12.20 | 55,050 | -2.60(-17.57%) |
Oct 26, 2022 | 15.50 | 16.80 | 14.40 | 14.80 | 44,826 | -2.10(-12.43%) |
Oct 25, 2022 | 16.20 | 17.40 | 15.90 | 16.90 | 33,784 | +0.50(+3.05%) |
Oct 24, 2022 | 16.80 | 16.90 | 15.60 | 16.40 | 5,959 | -0.40(-2.38%) |
Oct 21, 2022 | 16.60 | 17.60 | 16.20 | 16.80 | 6,242 | +0.25(+1.51%) |
Oct 20, 2022 | 16.50 | 16.80 | 16.10 | 16.55 | 4,679 | +0.35(+2.16%) |
Oct 19, 2022 | 17.80 | 18.06 | 16.00 | 16.20 | 12,726 | -1.80(-10.00%) |
Oct 18, 2022 | 17.80 | 19.10 | 17.00 | 18.00 | 7,121 | +0.40(+2.27%) |
Oct 17, 2022 | 17.20 | 18.00 | 17.00 | 17.60 | 7,827 | +0.70(+4.14%) |
Oct 14, 2022 | 16.30 | 17.50 | 15.20 | 16.90 | 12,939 | +0.90(+5.62%) |
Oct 13, 2022 | 15.70 | 16.50 | 15.10 | 16.00 | 6,401 | +0.00(+0.00%) |
Oct 12, 2022 | 15.20 | 16.50 | 14.30 | 16.00 | 10,778 | +0.90(+5.96%) |
Oct 11, 2022 | 15.50 | 16.10 | 15.00 | 15.10 | 17,292 | -0.70(-4.43%) |
Oct 10, 2022 | 15.30 | 16.60 | 13.00 | 15.80 | 61,753 | -2.90(-15.51%) |
Oct 07, 2022 | 20.70 | 23.19 | 18.40 | 18.70 | 99,531 | -1.10(-5.56%) |
Oct 06, 2022 | 17.90 | 19.90 | 16.30 | 19.80 | 57,687 | +2.00(+11.24%) |
Oct 05, 2022 | 18.40 | 18.40 | 17.10 | 17.80 | 10,234 | -0.20(-1.11%) |
Oct 04, 2022 | 16.80 | 18.30 | 16.70 | 18.00 | 7,362 | +1.65(+10.09%) |
Oct 03, 2022 | 16.80 | 16.80 | 15.80 | 16.35 | 4,812 | +0.05(+0.31%) |
Sep 30, 2022 | 16.90 | 17.60 | 16.30 | 16.30 | 13,038 | -0.90(-5.23%) |
Sep 29, 2022 | 18.10 | 18.51 | 16.80 | 17.20 | 8,156 | -1.20(-6.52%) |
Sep 28, 2022 | 17.00 | 18.90 | 17.00 | 18.40 | 10,880 | +1.00(+5.75%) |
Sep 27, 2022 | 17.20 | 18.20 | 17.20 | 17.40 | 5,340 | +0.30(+1.75%) |
Sep 26, 2022 | 17.40 | 18.30 | 17.00 | 17.10 | 5,827 | -0.60(-3.39%) |
Sep 23, 2022 | 17.50 | 18.10 | 17.10 | 17.70 | 9,118 | -0.10(-0.56%) |
Sep 22, 2022 | 19.10 | 19.30 | 17.50 | 17.80 | 11,255 | -1.00(-5.32%) |
Sep 21, 2022 | 19.10 | 19.90 | 18.50 | 18.80 | 9,537 | -0.30(-1.57%) |
Sep 20, 2022 | 20.80 | 21.15 | 19.10 | 19.10 | 20,764 | -2.10(-9.91%) |
Sep 19, 2022 | 20.90 | 21.80 | 20.80 | 21.20 | 10,595 | -0.30(-1.40%) |
Sep 16, 2022 | 22.10 | 22.50 | 21.50 | 21.50 | 12,979 | -1.10(-4.87%) |
Sep 15, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 9,054 | -1.00(-4.24%) |
Sep 14, 2022 | 25.10 | 25.38 | 23.40 | 23.60 | 12,961 | -1.20(-4.84%) |
Sep 13, 2022 | 26.30 | 26.80 | 24.70 | 24.80 | 14,422 | -2.60(-9.49%) |
Sep 12, 2022 | 25.80 | 28.20 | 25.80 | 27.40 | 45,124 | +1.30(+4.98%) |
Sep 09, 2022 | 24.60 | 26.55 | 24.60 | 26.10 | 18,067 | +1.50(+6.10%) |
Sep 08, 2022 | 24.30 | 25.00 | 23.70 | 24.60 | 15,166 | -0.10(-0.40%) |
Sep 07, 2022 | 23.90 | 25.00 | 23.80 | 24.70 | 15,396 | +0.60(+2.49%) |
Sep 06, 2022 | 25.10 | 25.20 | 23.59 | 24.10 | 10,735 | -0.80(-3.21%) |
Sep 02, 2022 | 25.50 | 25.70 | 24.30 | 24.90 | 28,062 | -0.30(-1.19%) |
Sep 01, 2022 | 25.90 | 25.91 | 24.50 | 25.20 | 30,758 | -1.10(-4.18%) |
Aug 31, 2022 | 26.50 | 27.60 | 26.25 | 26.30 | 27,141 | +0.00(+0.00%) |
Aug 30, 2022 | 28.90 | 29.00 | 25.80 | 26.30 | 60,780 | -2.40(-8.36%) |
Aug 29, 2022 | 27.10 | 29.01 | 26.71 | 28.70 | 33,712 | +1.30(+4.74%) |
Aug 26, 2022 | 29.70 | 29.80 | 27.00 | 27.40 | 27,908 | -1.90(-6.48%) |
Aug 25, 2022 | 28.10 | 29.72 | 27.50 | 29.30 | 37,208 | +1.20(+4.27%) |
Aug 24, 2022 | 27.80 | 28.49 | 26.80 | 28.10 | 36,222 | +0.30(+1.08%) |
Aug 23, 2022 | 28.90 | 29.40 | 27.10 | 27.80 | 25,986 | -0.80(-2.80%) |
Aug 22, 2022 | 31.20 | 31.30 | 28.10 | 28.60 | 40,457 | -2.70(-8.63%) |
Aug 19, 2022 | 34.00 | 34.35 | 31.10 | 31.30 | 27,070 | -3.70(-10.57%) |
Aug 18, 2022 | 36.10 | 38.30 | 33.10 | 35.00 | 32,082 | -1.80(-4.89%) |
Aug 17, 2022 | 33.70 | 38.00 | 32.60 | 36.80 | 69,265 | +2.40(+6.98%) |
Aug 16, 2022 | 34.80 | 35.30 | 29.00 | 34.40 | 63,164 | -0.30(-0.86%) |
Aug 15, 2022 | 34.60 | 39.00 | 33.50 | 34.70 | 103,162 | +2.30(+7.10%) |
Aug 12, 2022 | 33.80 | 34.50 | 31.80 | 32.40 | 29,991 | -3.40(-9.50%) |
Aug 11, 2022 | 36.80 | 37.00 | 32.80 | 35.80 | 32,096 | +3.30(+10.15%) |
Aug 10, 2022 | 29.50 | 38.30 | 28.00 | 32.50 | 71,773 | +2.48(+8.26%) |
Aug 09, 2022 | 32.00 | 32.48 | 28.88 | 30.02 | 17,412 | -1.80(-5.66%) |
Aug 08, 2022 | 33.00 | 35.00 | 30.00 | 31.82 | 29,316 | +0.18(+0.57%) |
Aug 05, 2022 | 28.34 | 32.40 | 28.00 | 31.64 | 40,599 | -5.24(-14.21%) |
Aug 04, 2022 | 35.20 | 36.94 | 32.04 | 36.88 | 23,879 | +2.74(+8.03%) |
Aug 03, 2022 | 35.00 | 35.00 | 32.20 | 34.14 | 17,268 | +1.14(+3.45%) |
Aug 02, 2022 | 30.16 | 34.00 | 30.00 | 33.00 | 19,279 | +2.84(+9.42%) |
Aug 01, 2022 | 30.94 | 30.94 | 29.72 | 30.16 | 10,014 | -0.64(-2.08%) |
Jul 29, 2022 | 32.00 | 32.00 | 30.80 | 30.80 | 9,857 | -1.10(-3.45%) |
Jul 28, 2022 | 29.02 | 32.00 | 28.80 | 31.90 | 17,906 | +2.10(+7.05%) |
Jul 27, 2022 | 30.00 | 31.80 | 29.00 | 29.80 | 19,733 | +0.60(+2.05%) |
Jul 26, 2022 | 32.00 | 32.60 | 29.00 | 29.20 | 29,402 | -4.04(-12.15%) |
Jul 25, 2022 | 36.00 | 35.68 | 33.00 | 33.24 | 28,840 | -1.56(-4.48%) |
Jul 22, 2022 | 37.56 | 37.60 | 34.00 | 34.80 | 44,505 | -3.68(-9.56%) |
Jul 21, 2022 | 38.00 | 39.64 | 37.00 | 38.48 | 51,176 | -0.72(-1.84%) |
Jul 20, 2022 | 49.80 | 49.82 | 37.76 | 39.20 | 237,914 | +0.36(+0.93%) |
Jul 19, 2022 | 40.00 | 40.00 | 38.10 | 38.84 | 23,209 | +0.72(+1.89%) |
Jul 18, 2022 | 41.60 | 41.60 | 37.98 | 38.12 | 13,012 | -0.88(-2.26%) |
Jul 15, 2022 | 38.86 | 42.00 | 37.60 | 39.00 | 12,248 | -1.00(-2.50%) |
Jul 14, 2022 | 40.20 | 42.60 | 37.40 | 40.00 | 35,047 | -0.30(-0.74%) |
Jul 13, 2022 | 41.88 | 42.00 | 40.00 | 40.30 | 5,070 | -2.22(-5.22%) |
Jul 12, 2022 | 41.40 | 44.06 | 41.02 | 42.52 | 4,985 | +1.02(+2.46%) |
Jul 11, 2022 | 44.46 | 44.80 | 41.22 | 41.50 | 5,872 | -0.50(-1.19%) |
Jul 08, 2022 | 43.00 | 43.96 | 41.00 | 42.00 | 9,500 | +0.20(+0.48%) |
Jul 07, 2022 | 45.24 | 45.60 | 41.58 | 41.80 | 9,427 | -1.30(-3.02%) |
Jul 06, 2022 | 42.00 | 45.98 | 42.00 | 43.10 | 13,285 | +1.84(+4.46%) |
Jul 05, 2022 | 39.76 | 41.60 | 39.20 | 41.26 | 7,470 | +2.22(+5.69%) |
Jul 01, 2022 | 40.00 | 40.80 | 39.00 | 39.04 | 8,333 | -0.24(-0.61%) |
Jun 30, 2022 | 39.00 | 42.00 | 39.00 | 39.28 | 13,395 | +0.02(+0.05%) |
Jun 29, 2022 | 44.00 | 45.98 | 38.70 | 39.26 | 21,967 | -4.34(-9.95%) |
Jun 28, 2022 | 47.70 | 49.00 | 43.60 | 43.60 | 16,163 | -4.26(-8.90%) |
Jun 27, 2022 | 50.00 | 50.48 | 46.40 | 47.86 | 25,090 | -2.14(-4.28%) |
Jun 24, 2022 | 78.30 | 83.86 | 50.00 | 50.00 | 131,141 | -2.56(-4.87%) |
Jun 23, 2022 | 46.00 | 53.18 | 45.02 | 52.56 | 6,353 | +8.02(+18.01%) |
Jun 22, 2022 | 46.00 | 46.52 | 44.06 | 44.54 | 3,952 | -0.50(-1.11%) |
Jun 21, 2022 | 49.00 | 49.60 | 44.02 | 45.04 | 6,739 | -0.64(-1.40%) |
Jun 17, 2022 | 48.00 | 49.00 | 44.00 | 45.68 | 7,728 | -1.92(-4.03%) |
Jun 16, 2022 | 50.00 | 50.04 | 45.52 | 47.60 | 3,571 | -2.40(-4.80%) |
Jun 15, 2022 | 51.18 | 53.86 | 49.44 | 50.00 | 5,546 | -1.02(-2.00%) |
Jun 14, 2022 | 55.00 | 57.00 | 50.00 | 51.02 | 4,613 | -1.62(-3.08%) |
Jun 13, 2022 | 54.00 | 55.00 | 50.00 | 52.64 | 5,997 | -5.78(-9.89%) |
Jun 10, 2022 | 57.22 | 61.30 | 52.60 | 58.42 | 5,182 | +2.22(+3.95%) |
Jun 09, 2022 | 60.68 | 61.94 | 55.70 | 56.20 | 2,680 | -3.80(-6.33%) |
Jun 08, 2022 | 58.30 | 64.00 | 56.20 | 60.00 | 4,801 | +2.32(+4.02%) |
Jun 07, 2022 | 54.30 | 59.00 | 52.00 | 57.68 | 4,390 | +4.96(+9.41%) |
Jun 06, 2022 | 58.80 | 58.90 | 52.60 | 52.72 | 4,615 | -4.74(-8.25%) |
Jun 03, 2022 | 57.80 | 59.60 | 55.00 | 57.46 | 4,195 | -1.72(-2.91%) |
Jun 02, 2022 | 56.00 | 60.40 | 54.60 | 59.18 | 5,050 | +4.58(+8.39%) |
Jun 01, 2022 | 60.50 | 62.52 | 51.40 | 54.60 | 7,290 | -4.36(-7.39%) |
May 31, 2022 | 60.28 | 61.28 | 50.38 | 58.96 | 8,752 | +1.68(+2.93%) |
May 27, 2022 | 58.00 | 63.76 | 56.60 | 57.28 | 5,658 | -0.52(-0.90%) |
May 26, 2022 | 62.00 | 63.32 | 55.06 | 57.80 | 7,207 | -0.42(-0.72%) |
May 25, 2022 | 60.00 | 61.00 | 58.02 | 58.22 | 2,318 | -0.84(-1.42%) |
May 24, 2022 | 66.00 | 66.00 | 58.00 | 59.06 | 5,784 | -5.94(-9.14%) |
May 23, 2022 | 68.00 | 71.40 | 64.00 | 65.00 | 6,074 | -2.08(-3.10%) |
May 20, 2022 | 72.00 | 74.36 | 66.00 | 67.08 | 2,230 | -3.02(-4.31%) |
May 19, 2022 | 70.00 | 72.40 | 66.40 | 70.10 | 2,027 | -0.94(-1.32%) |
May 18, 2022 | 76.00 | 76.64 | 68.82 | 71.04 | 2,283 | -4.96(-6.53%) |
May 17, 2022 | 70.00 | 77.90 | 66.00 | 76.00 | 4,294 | +2.00(+2.70%) |
May 16, 2022 | 72.00 | 76.00 | 70.00 | 74.00 | 3,725 | +5.66(+8.28%) |
May 13, 2022 | 63.64 | 71.98 | 63.64 | 68.34 | 5,117 | +5.92(+9.48%) |
May 12, 2022 | 56.10 | 63.60 | 56.00 | 62.42 | 3,572 | +1.36(+2.23%) |
May 11, 2022 | 66.00 | 66.00 | 58.00 | 61.06 | 4,890 | -5.20(-7.85%) |
May 10, 2022 | 68.00 | 70.00 | 64.36 | 66.26 | 5,080 | -1.32(-1.95%) |
May 09, 2022 | 72.00 | 72.00 | 66.00 | 67.58 | 4,273 | -3.92(-5.48%) |
May 06, 2022 | 74.00 | 74.00 | 70.00 | 71.50 | 1,682 | -1.44(-1.97%) |
May 05, 2022 | 76.00 | 77.00 | 69.32 | 72.94 | 4,578 | -4.40(-5.69%) |
May 04, 2022 | 74.00 | 79.60 | 71.00 | 77.34 | 6,648 | +2.80(+3.76%) |
May 03, 2022 | 72.00 | 74.96 | 70.00 | 74.54 | 4,724 | +2.54(+3.53%) |