Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.040 | 5.000 | 4.034 | 4.596 | 75,255 | +0.55(+13.65%) |
Apr 27, 2023 | 4.020 | 4.200 | 3.810 | 4.044 | 16,048 | +0.04(+1.10%) |
Apr 26, 2023 | 4.460 | 4.630 | 4.000 | 4.000 | 12,399 | -0.22(-5.21%) |
Apr 25, 2023 | 4.600 | 4.598 | 4.200 | 4.220 | 6,670 | -0.29(-6.35%) |
Apr 24, 2023 | 4.548 | 4.796 | 4.400 | 4.506 | 4,301 | -0.27(-5.73%) |
Apr 21, 2023 | 5.000 | 5.000 | 4.678 | 4.780 | 4,815 | -0.04(-0.83%) |
Apr 20, 2023 | 4.980 | 5.080 | 4.604 | 4.820 | 18,600 | +0.02(+0.42%) |
Apr 19, 2023 | 5.000 | 5.000 | 4.622 | 4.800 | 13,768 | -0.20(-4.00%) |
Apr 18, 2023 | 4.800 | 5.090 | 4.800 | 5.000 | 4,201 | +0.10(+2.00%) |
Apr 17, 2023 | 4.854 | 5.100 | 4.854 | 4.902 | 4,951 | -0.10(-2.04%) |
Apr 14, 2023 | 4.700 | 5.060 | 4.700 | 5.004 | 21,766 | +0.21(+4.29%) |
Apr 13, 2023 | 4.160 | 4.800 | 4.160 | 4.798 | 22,427 | +0.59(+13.97%) |
Apr 12, 2023 | 4.222 | 4.300 | 4.100 | 4.210 | 7,824 | -0.11(-2.64%) |
Apr 11, 2023 | 4.180 | 4.400 | 4.100 | 4.324 | 9,716 | +0.18(+4.34%) |
Apr 10, 2023 | 4.054 | 4.200 | 4.000 | 4.144 | 7,528 | -0.04(-0.86%) |
Apr 06, 2023 | 4.200 | 4.300 | 4.020 | 4.180 | 16,204 | -0.11(-2.56%) |
Apr 05, 2023 | 4.200 | 5.144 | 4.000 | 4.290 | 79,549 | +0.19(+4.63%) |
Apr 04, 2023 | 4.200 | 4.434 | 4.100 | 4.100 | 10,814 | -0.12(-2.89%) |
Apr 03, 2023 | 4.400 | 4.538 | 4.000 | 4.222 | 18,610 | -0.15(-3.39%) |
Mar 31, 2023 | 4.320 | 4.566 | 4.320 | 4.370 | 8,067 | +0.03(+0.78%) |
Mar 30, 2023 | 4.800 | 4.800 | 4.330 | 4.336 | 6,499 | -0.08(-1.72%) |
Mar 29, 2023 | 4.600 | 4.600 | 4.320 | 4.412 | 6,599 | +0.07(+1.66%) |
Mar 28, 2023 | 4.578 | 4.578 | 4.300 | 4.340 | 5,862 | -0.12(-2.69%) |
Mar 27, 2023 | 4.656 | 4.656 | 4.404 | 4.460 | 8,977 | -0.34(-7.08%) |
Mar 24, 2023 | 5.000 | 5.192 | 4.600 | 4.800 | 10,780 | -0.20(-4.00%) |
Mar 23, 2023 | 5.186 | 5.400 | 4.840 | 5.000 | 31,419 | +0.18(+3.73%) |
Mar 22, 2023 | 5.000 | 5.100 | 4.804 | 4.820 | 4,346 | -0.23(-4.48%) |
Mar 21, 2023 | 5.000 | 5.130 | 4.640 | 5.046 | 11,694 | +0.25(+5.13%) |
Mar 20, 2023 | 5.000 | 5.240 | 4.600 | 4.800 | 12,750 | -0.44(-8.40%) |
Mar 17, 2023 | 5.200 | 5.254 | 5.000 | 5.240 | 5,877 | -0.05(-0.91%) |
Mar 16, 2023 | 5.200 | 5.298 | 4.600 | 5.288 | 5,920 | +0.06(+1.07%) |
Mar 15, 2023 | 5.400 | 5.400 | 5.000 | 5.232 | 5,672 | -0.17(-3.11%) |
Mar 14, 2023 | 4.520 | 5.400 | 4.302 | 5.400 | 44,587 | +0.80(+17.39%) |
Mar 13, 2023 | 4.438 | 4.800 | 4.434 | 4.600 | 11,147 | +0.06(+1.41%) |
Mar 10, 2023 | 4.900 | 4.900 | 4.400 | 4.536 | 9,896 | -0.17(-3.69%) |
Mar 09, 2023 | 5.000 | 5.200 | 4.710 | 4.710 | 7,887 | -0.29(-5.80%) |
Mar 08, 2023 | 5.398 | 5.398 | 4.800 | 5.000 | 9,310 | -0.03(-0.60%) |
Mar 07, 2023 | 5.100 | 5.398 | 4.700 | 5.030 | 25,583 | -0.07(-1.37%) |
Mar 06, 2023 | 5.398 | 5.398 | 4.800 | 5.100 | 29,281 | -0.01(-0.27%) |
Mar 03, 2023 | 5.200 | 5.200 | 4.620 | 5.114 | 30,638 | +0.30(+6.14%) |
Mar 02, 2023 | 5.000 | 5.000 | 4.740 | 4.818 | 106,949 | -0.02(-0.41%) |
Mar 01, 2023 | 4.900 | 4.998 | 4.660 | 4.838 | 4,245 | +0.04(+0.79%) |
Feb 28, 2023 | 4.600 | 4.800 | 4.232 | 4.800 | 6,325 | +0.36(+8.11%) |
Feb 27, 2023 | 4.438 | 4.762 | 4.400 | 4.440 | 5,648 | +0.04(+0.91%) |
Feb 24, 2023 | 4.400 | 4.800 | 4.200 | 4.400 | 13,158 | +0.06(+1.38%) |
Feb 23, 2023 | 4.800 | 5.000 | 4.184 | 4.340 | 15,374 | -0.26(-5.65%) |
Feb 22, 2023 | 4.898 | 4.976 | 4.500 | 4.600 | 13,804 | -0.22(-4.56%) |
Feb 21, 2023 | 4.900 | 5.200 | 4.800 | 4.820 | 16,300 | -0.21(-4.17%) |
Feb 17, 2023 | 5.016 | 5.320 | 5.016 | 5.030 | 9,433 | -0.03(-0.67%) |
Feb 16, 2023 | 5.200 | 5.434 | 4.868 | 5.064 | 11,304 | +0.22(+4.50%) |
Feb 15, 2023 | 4.800 | 5.000 | 4.800 | 4.846 | 16,721 | -0.06(-1.18%) |
Feb 14, 2023 | 4.660 | 5.200 | 4.660 | 4.904 | 22,447 | +0.10(+2.12%) |
Feb 13, 2023 | 4.998 | 4.998 | 4.640 | 4.802 | 15,562 | -0.20(-3.92%) |
Feb 10, 2023 | 5.560 | 5.800 | 4.800 | 4.998 | 40,294 | -0.49(-8.96%) |
Feb 09, 2023 | 6.480 | 6.878 | 5.322 | 5.490 | 44,801 | -0.99(-15.28%) |
Feb 08, 2023 | 6.900 | 9.934 | 6.200 | 6.480 | 238,499 | -0.50(-7.14%) |
Feb 07, 2023 | 7.000 | 7.100 | 6.630 | 6.978 | 10,194 | -0.12(-1.72%) |
Feb 06, 2023 | 6.400 | 7.142 | 6.400 | 7.100 | 28,093 | +0.30(+4.41%) |
Feb 03, 2023 | 6.200 | 7.000 | 6.200 | 6.800 | 34,039 | +0.14(+2.10%) |
Feb 02, 2023 | 6.488 | 6.800 | 6.200 | 6.660 | 26,589 | +0.42(+6.73%) |
Feb 01, 2023 | 6.880 | 6.880 | 6.144 | 6.240 | 24,737 | -0.36(-5.48%) |
Jan 31, 2023 | 7.000 | 7.000 | 6.380 | 6.602 | 44,094 | +0.08(+1.26%) |
Jan 30, 2023 | 5.800 | 6.800 | 5.602 | 6.520 | 98,000 | +0.90(+16.01%) |
Jan 27, 2023 | 5.600 | 6.400 | 5.200 | 5.620 | 96,175 | +0.24(+4.38%) |
Jan 26, 2023 | 5.400 | 5.600 | 5.190 | 5.384 | 14,667 | -0.02(-0.33%) |
Jan 25, 2023 | 5.686 | 5.700 | 5.066 | 5.402 | 14,799 | -0.20(-3.54%) |
Jan 24, 2023 | 5.834 | 5.900 | 5.600 | 5.600 | 13,929 | +0.00(+0.00%) |
Jan 23, 2023 | 5.200 | 5.700 | 5.060 | 5.600 | 21,001 | +0.60(+12.00%) |
Jan 20, 2023 | 5.138 | 5.398 | 5.000 | 5.000 | 20,408 | -0.04(-0.83%) |
Jan 19, 2023 | 5.300 | 5.334 | 5.000 | 5.042 | 16,150 | -0.21(-4.07%) |
Jan 18, 2023 | 5.340 | 5.684 | 5.100 | 5.256 | 29,453 | -0.04(-0.83%) |
Jan 17, 2023 | 5.154 | 6.000 | 5.000 | 5.300 | 51,242 | +0.23(+4.50%) |
Jan 13, 2023 | 4.800 | 5.540 | 4.600 | 5.072 | 44,742 | +0.47(+10.26%) |
Jan 12, 2023 | 5.302 | 5.534 | 4.110 | 4.600 | 41,745 | -0.76(-14.18%) |
Jan 11, 2023 | 5.404 | 5.598 | 5.100 | 5.360 | 28,226 | +0.07(+1.36%) |
Jan 10, 2023 | 4.800 | 5.540 | 4.404 | 5.288 | 60,236 | +0.67(+14.46%) |
Jan 09, 2023 | 4.760 | 4.800 | 4.500 | 4.620 | 18,556 | -0.08(-1.70%) |
Jan 06, 2023 | 4.500 | 5.000 | 4.410 | 4.700 | 70,173 | +0.29(+6.67%) |
Jan 05, 2023 | 4.292 | 4.556 | 3.638 | 4.406 | 39,399 | +0.21(+4.90%) |
Jan 04, 2023 | 3.600 | 5.600 | 3.560 | 4.200 | 138,984 | +0.60(+16.67%) |
Jan 03, 2023 | 3.800 | 3.800 | 3.500 | 3.600 | 16,348 | +0.09(+2.62%) |
Dec 30, 2022 | 3.800 | 3.800 | 3.500 | 3.508 | 12,314 | -0.01(-0.34%) |
Dec 29, 2022 | 3.302 | 3.798 | 3.302 | 3.520 | 10,540 | -0.04(-1.12%) |
Dec 28, 2022 | 3.678 | 3.686 | 3.440 | 3.560 | 12,348 | -0.06(-1.71%) |
Dec 27, 2022 | 3.800 | 3.800 | 3.600 | 3.622 | 7,052 | -0.10(-2.74%) |
Dec 23, 2022 | 3.800 | 3.896 | 3.644 | 3.724 | 5,652 | +0.08(+2.31%) |
Dec 22, 2022 | 3.844 | 3.998 | 3.616 | 3.640 | 11,325 | -0.22(-5.75%) |
Dec 21, 2022 | 3.720 | 4.000 | 3.720 | 3.862 | 5,361 | +0.01(+0.21%) |
Dec 20, 2022 | 4.000 | 4.232 | 3.838 | 3.854 | 5,887 | -0.16(-3.94%) |
Dec 19, 2022 | 4.632 | 4.700 | 4.000 | 4.012 | 13,316 | -0.43(-9.64%) |
Dec 16, 2022 | 4.800 | 4.800 | 4.440 | 4.440 | 10,779 | -0.24(-5.09%) |
Dec 15, 2022 | 4.600 | 4.740 | 4.400 | 4.678 | 15,440 | +0.07(+1.61%) |
Dec 14, 2022 | 5.200 | 5.258 | 4.400 | 4.604 | 23,913 | -0.65(-12.44%) |
Dec 13, 2022 | 5.516 | 5.600 | 5.000 | 5.258 | 21,687 | -0.26(-4.68%) |
Dec 12, 2022 | 5.000 | 5.720 | 4.836 | 5.516 | 33,290 | +0.63(+12.80%) |
Dec 09, 2022 | 4.898 | 5.326 | 4.600 | 4.890 | 10,775 | +0.29(+6.30%) |
Dec 08, 2022 | 4.830 | 4.956 | 4.470 | 4.600 | 4,198 | +0.00(+0.00%) |
Dec 07, 2022 | 4.900 | 4.940 | 4.444 | 4.600 | 7,265 | -0.30(-6.12%) |
Dec 06, 2022 | 5.200 | 5.200 | 4.600 | 4.900 | 4,925 | -0.14(-2.85%) |
Dec 05, 2022 | 5.000 | 5.140 | 4.980 | 5.044 | 9,004 | +0.06(+1.29%) |
Dec 02, 2022 | 4.626 | 5.158 | 4.600 | 4.980 | 17,902 | +0.33(+7.05%) |
Dec 01, 2022 | 4.800 | 4.880 | 4.600 | 4.652 | 5,752 | -0.22(-4.52%) |
Nov 30, 2022 | 4.600 | 4.940 | 4.640 | 4.872 | 5,269 | +0.27(+5.87%) |
Nov 29, 2022 | 4.800 | 4.860 | 4.300 | 4.602 | 8,352 | -0.10(-2.21%) |
Nov 28, 2022 | 4.760 | 4.988 | 4.700 | 4.706 | 5,766 | -0.05(-1.13%) |
Nov 25, 2022 | 4.792 | 4.880 | 4.600 | 4.760 | 1,792 | +0.11(+2.32%) |
Nov 23, 2022 | 4.820 | 4.820 | 4.610 | 4.652 | 8,927 | -0.16(-3.41%) |
Nov 22, 2022 | 5.198 | 5.198 | 4.610 | 4.816 | 4,663 | -0.07(-1.51%) |
Nov 21, 2022 | 4.862 | 5.196 | 4.862 | 4.890 | 5,596 | -0.03(-0.65%) |
Nov 18, 2022 | 5.004 | 5.200 | 4.902 | 4.922 | 3,645 | +0.00(+0.04%) |
Nov 17, 2022 | 5.300 | 5.380 | 4.774 | 4.920 | 6,928 | -0.14(-2.77%) |
Nov 16, 2022 | 5.400 | 5.430 | 5.000 | 5.060 | 6,439 | -0.29(-5.39%) |
Nov 15, 2022 | 5.600 | 5.600 | 5.174 | 5.348 | 18,980 | +0.40(+8.00%) |
Nov 14, 2022 | 5.200 | 5.160 | 4.640 | 4.952 | 14,782 | +0.29(+6.22%) |
Nov 11, 2022 | 4.660 | 4.998 | 4.604 | 4.662 | 12,024 | +0.02(+0.34%) |
Nov 10, 2022 | 4.620 | 4.800 | 4.212 | 4.646 | 9,215 | +0.25(+5.59%) |
Nov 09, 2022 | 5.000 | 5.058 | 4.400 | 4.400 | 9,777 | -0.43(-8.90%) |
Nov 08, 2022 | 5.156 | 5.200 | 4.828 | 4.830 | 10,308 | -0.07(-1.43%) |
Nov 07, 2022 | 5.200 | 5.240 | 4.820 | 4.900 | 10,999 | -0.14(-2.85%) |
Nov 04, 2022 | 5.200 | 5.300 | 5.018 | 5.044 | 7,105 | -0.12(-2.36%) |
Nov 03, 2022 | 5.466 | 5.466 | 5.000 | 5.166 | 9,714 | -0.27(-5.04%) |
Nov 02, 2022 | 5.560 | 5.560 | 5.234 | 5.440 | 7,245 | -0.12(-2.16%) |
Nov 01, 2022 | 5.720 | 5.720 | 5.400 | 5.560 | 6,539 | +0.05(+0.98%) |
Oct 31, 2022 | 5.400 | 5.800 | 5.400 | 5.506 | 12,118 | +0.19(+3.65%) |
Oct 28, 2022 | 5.400 | 5.480 | 5.206 | 5.312 | 4,536 | -0.06(-1.19%) |
Oct 27, 2022 | 5.472 | 5.562 | 5.290 | 5.376 | 14,020 | -0.03(-0.63%) |
Oct 26, 2022 | 5.400 | 5.500 | 5.300 | 5.410 | 12,433 | -0.01(-0.11%) |
Oct 25, 2022 | 5.600 | 5.998 | 5.208 | 5.416 | 29,047 | -0.04(-0.81%) |
Oct 24, 2022 | 5.954 | 5.978 | 5.400 | 5.460 | 13,019 | -0.51(-8.48%) |
Oct 21, 2022 | 6.000 | 6.000 | 5.822 | 5.966 | 5,335 | +0.01(+0.20%) |
Oct 20, 2022 | 5.700 | 5.968 | 5.206 | 5.954 | 6,970 | +0.16(+2.73%) |
Oct 19, 2022 | 6.000 | 6.096 | 5.702 | 5.796 | 13,877 | -0.08(-1.40%) |
Oct 18, 2022 | 5.800 | 6.600 | 5.440 | 5.878 | 23,007 | +0.40(+7.22%) |
Oct 17, 2022 | 5.700 | 6.088 | 5.020 | 5.482 | 9,690 | +0.08(+1.52%) |
Oct 14, 2022 | 5.800 | 5.870 | 5.400 | 5.400 | 9,076 | -0.20(-3.57%) |
Oct 13, 2022 | 5.800 | 5.884 | 5.300 | 5.600 | 12,491 | -0.20(-3.45%) |
Oct 12, 2022 | 6.200 | 6.364 | 5.620 | 5.800 | 9,081 | -0.20(-3.33%) |
Oct 11, 2022 | 6.000 | 6.400 | 5.982 | 6.000 | 8,788 | -0.17(-2.82%) |
Oct 10, 2022 | 7.000 | 7.000 | 6.000 | 6.174 | 7,679 | -0.28(-4.40%) |
Oct 07, 2022 | 7.376 | 7.376 | 6.416 | 6.458 | 18,915 | -0.65(-9.09%) |
Oct 06, 2022 | 7.200 | 7.400 | 7.100 | 7.104 | 5,419 | -0.18(-2.42%) |
Oct 05, 2022 | 7.344 | 7.400 | 7.000 | 7.280 | 11,733 | +0.08(+1.11%) |
Oct 04, 2022 | 7.204 | 7.576 | 7.000 | 7.200 | 33,755 | -0.00(-0.03%) |
Oct 03, 2022 | 7.200 | 7.400 | 7.012 | 7.202 | 7,210 | +0.00(+0.03%) |
Sep 30, 2022 | 8.000 | 8.200 | 7.000 | 7.200 | 11,882 | -0.67(-8.51%) |
Sep 29, 2022 | 8.004 | 8.200 | 7.800 | 7.870 | 4,818 | -0.13(-1.62%) |
Sep 28, 2022 | 7.770 | 8.200 | 7.770 | 8.000 | 6,851 | +0.17(+2.15%) |
Sep 27, 2022 | 8.600 | 8.724 | 7.620 | 7.832 | 8,206 | -0.66(-7.75%) |
Sep 26, 2022 | 8.100 | 8.598 | 8.002 | 8.490 | 8,187 | +0.42(+5.26%) |
Sep 23, 2022 | 8.000 | 8.800 | 7.600 | 8.066 | 40,832 | -0.08(-0.96%) |
Sep 22, 2022 | 8.800 | 8.900 | 8.022 | 8.144 | 9,306 | -0.66(-7.45%) |
Sep 21, 2022 | 9.000 | 9.000 | 8.402 | 8.800 | 5,385 | -0.14(-1.59%) |
Sep 20, 2022 | 9.800 | 9.872 | 8.800 | 8.942 | 14,284 | -0.77(-7.93%) |
Sep 19, 2022 | 10.20 | 10.20 | 9.612 | 9.712 | 5,222 | -0.39(-3.88%) |
Sep 16, 2022 | 10.96 | 10.96 | 10.04 | 10.10 | 10,209 | -0.30(-2.85%) |
Sep 15, 2022 | 10.40 | 10.77 | 10.31 | 10.40 | 6,654 | -0.04(-0.38%) |
Sep 14, 2022 | 10.40 | 10.55 | 10.20 | 10.44 | 9,521 | +0.04(+0.38%) |
Sep 13, 2022 | 10.80 | 10.96 | 10.20 | 10.40 | 11,466 | -0.50(-4.59%) |
Sep 12, 2022 | 11.20 | 11.20 | 10.67 | 10.90 | 8,194 | +0.10(+0.93%) |
Sep 09, 2022 | 11.03 | 11.30 | 10.62 | 10.80 | 11,422 | -0.20(-1.80%) |
Sep 08, 2022 | 11.40 | 11.40 | 10.80 | 11.00 | 9,137 | -0.34(-2.98%) |
Sep 07, 2022 | 11.00 | 11.93 | 10.60 | 11.34 | 18,066 | +0.49(+4.48%) |
Sep 06, 2022 | 11.00 | 11.00 | 10.20 | 10.85 | 9,221 | -0.33(-2.99%) |
Sep 02, 2022 | 11.20 | 11.52 | 10.60 | 11.18 | 9,337 | -0.02(-0.14%) |
Sep 01, 2022 | 11.80 | 11.80 | 10.80 | 11.20 | 9,784 | -0.50(-4.27%) |
Aug 31, 2022 | 11.60 | 11.80 | 11.06 | 11.70 | 13,814 | -0.10(-0.85%) |
Aug 30, 2022 | 12.20 | 12.40 | 11.36 | 11.80 | 25,674 | -1.07(-8.34%) |
Aug 29, 2022 | 12.60 | 13.00 | 12.60 | 12.87 | 10,956 | +0.15(+1.16%) |
Aug 26, 2022 | 15.50 | 15.60 | 12.60 | 12.73 | 74,770 | -2.07(-14.01%) |
Aug 25, 2022 | 15.00 | 15.40 | 14.44 | 14.80 | 49,248 | +0.00(+0.00%) |
Aug 24, 2022 | 14.40 | 14.80 | 14.40 | 14.80 | 6,741 | +0.34(+2.35%) |
Aug 23, 2022 | 14.60 | 14.56 | 14.40 | 14.46 | 8,922 | -0.10(-0.69%) |
Aug 22, 2022 | 15.80 | 15.80 | 14.40 | 14.56 | 13,885 | -1.19(-7.54%) |
Aug 19, 2022 | 16.20 | 16.39 | 15.42 | 15.75 | 11,231 | -0.40(-2.49%) |
Aug 18, 2022 | 16.60 | 16.68 | 16.00 | 16.15 | 12,272 | -0.53(-3.18%) |
Aug 17, 2022 | 17.13 | 17.20 | 16.64 | 16.68 | 7,513 | -0.45(-2.63%) |
Aug 16, 2022 | 17.40 | 17.49 | 16.90 | 17.13 | 11,777 | -0.37(-2.10%) |
Aug 15, 2022 | 17.20 | 17.60 | 17.17 | 17.50 | 10,504 | -0.00(-0.01%) |
Aug 12, 2022 | 17.60 | 18.00 | 17.04 | 17.50 | 11,983 | -0.05(-0.28%) |
Aug 11, 2022 | 17.80 | 18.05 | 17.40 | 17.55 | 13,536 | -0.21(-1.16%) |
Aug 10, 2022 | 17.20 | 17.88 | 17.00 | 17.76 | 11,440 | +0.56(+3.23%) |
Aug 09, 2022 | 17.33 | 18.30 | 17.00 | 17.20 | 19,781 | -0.36(-2.04%) |
Aug 08, 2022 | 18.40 | 18.70 | 17.37 | 17.56 | 25,183 | -0.95(-5.12%) |
Aug 05, 2022 | 19.20 | 19.20 | 18.01 | 18.51 | 14,347 | -0.49(-2.60%) |
Aug 04, 2022 | 17.00 | 19.35 | 16.13 | 19.00 | 80,380 | -3.60(-15.93%) |
Aug 03, 2022 | 23.40 | 23.40 | 21.40 | 22.60 | 33,907 | +0.00(+0.00%) |
Aug 02, 2022 | 20.20 | 22.80 | 20.00 | 22.60 | 29,630 | +2.20(+10.78%) |
Aug 01, 2022 | 20.40 | 20.98 | 20.20 | 20.40 | 8,071 | -0.40(-1.92%) |
Jul 29, 2022 | 20.20 | 20.97 | 20.19 | 20.80 | 6,024 | +0.40(+1.96%) |
Jul 28, 2022 | 21.20 | 21.98 | 20.20 | 20.40 | 22,232 | -1.20(-5.56%) |
Jul 27, 2022 | 21.00 | 21.80 | 20.20 | 21.60 | 17,228 | +1.30(+6.40%) |
Jul 26, 2022 | 21.20 | 21.60 | 20.20 | 20.30 | 10,381 | -1.10(-5.14%) |
Jul 25, 2022 | 21.40 | 21.40 | 21.00 | 21.40 | 5,828 | +0.00(+0.00%) |
Jul 22, 2022 | 22.80 | 23.31 | 21.40 | 21.40 | 10,712 | -1.60(-6.96%) |
Jul 21, 2022 | 23.60 | 24.20 | 22.60 | 23.00 | 7,207 | -0.80(-3.36%) |
Jul 20, 2022 | 21.80 | 24.40 | 21.60 | 23.80 | 24,790 | +1.60(+7.21%) |
Jul 19, 2022 | 23.60 | 23.80 | 21.60 | 22.20 | 77,336 | -1.00(-4.31%) |
Jul 18, 2022 | 22.60 | 24.80 | 21.10 | 23.20 | 60,037 | +0.60(+2.65%) |
Jul 15, 2022 | 22.60 | 23.38 | 21.90 | 22.60 | 11,104 | -0.20(-0.88%) |
Jul 14, 2022 | 23.00 | 23.60 | 22.30 | 22.80 | 7,092 | -0.80(-3.39%) |
Jul 13, 2022 | 23.60 | 24.20 | 22.68 | 23.60 | 7,799 | -0.20(-0.84%) |
Jul 12, 2022 | 26.00 | 26.00 | 23.60 | 23.80 | 24,050 | -1.80(-7.03%) |
Jul 11, 2022 | 30.00 | 30.00 | 25.00 | 25.60 | 31,258 | -2.20(-7.91%) |
Jul 08, 2022 | 27.40 | 30.60 | 26.60 | 27.80 | 17,334 | -0.20(-0.71%) |
Jul 07, 2022 | 26.60 | 28.00 | 26.40 | 28.00 | 3,265 | +1.40(+5.26%) |
Jul 06, 2022 | 28.00 | 28.45 | 26.18 | 26.60 | 6,742 | -2.20(-7.64%) |
Jul 05, 2022 | 27.00 | 28.80 | 26.60 | 28.80 | 1,884 | +1.20(+4.35%) |
Jul 01, 2022 | 27.60 | 29.20 | 27.20 | 27.60 | 3,818 | -0.40(-1.43%) |
Jun 30, 2022 | 28.40 | 28.60 | 26.86 | 28.00 | 3,322 | -0.80(-2.78%) |
Jun 29, 2022 | 29.80 | 29.80 | 28.00 | 28.80 | 4,747 | -0.80(-2.70%) |
Jun 28, 2022 | 33.40 | 33.40 | 29.04 | 29.60 | 11,714 | -2.20(-6.92%) |
Jun 27, 2022 | 33.20 | 35.80 | 31.20 | 31.80 | 10,354 | -2.60(-7.56%) |
Jun 24, 2022 | 33.20 | 36.00 | 32.80 | 34.40 | 11,952 | +1.00(+2.99%) |
Jun 23, 2022 | 32.40 | 34.81 | 31.60 | 33.40 | 27,200 | +1.00(+3.09%) |
Jun 22, 2022 | 32.20 | 34.80 | 32.12 | 32.40 | 4,163 | -1.40(-4.14%) |
Jun 21, 2022 | 32.00 | 34.87 | 31.80 | 33.80 | 6,085 | +2.20(+6.96%) |
Jun 17, 2022 | 29.60 | 32.00 | 29.60 | 31.60 | 7,890 | +2.60(+8.97%) |
Jun 16, 2022 | 29.80 | 30.60 | 28.80 | 29.00 | 5,253 | -2.00(-6.45%) |
Jun 15, 2022 | 31.40 | 31.40 | 29.40 | 31.00 | 5,145 | -1.00(-3.12%) |
Jun 14, 2022 | 29.20 | 33.40 | 29.20 | 32.00 | 8,186 | +2.40(+8.11%) |
Jun 13, 2022 | 30.20 | 31.20 | 28.60 | 29.60 | 7,800 | -3.80(-11.38%) |
Jun 10, 2022 | 35.40 | 35.80 | 32.20 | 33.40 | 9,202 | -2.40(-6.70%) |
Jun 09, 2022 | 32.80 | 39.20 | 31.82 | 35.80 | 36,215 | +2.00(+5.92%) |
Jun 08, 2022 | 30.80 | 35.00 | 30.20 | 33.80 | 10,529 | +2.00(+6.29%) |
Jun 07, 2022 | 32.40 | 32.40 | 30.20 | 31.80 | 7,410 | +0.00(+0.00%) |
Jun 06, 2022 | 34.60 | 35.20 | 31.43 | 31.80 | 13,448 | -2.80(-8.09%) |
Jun 03, 2022 | 33.00 | 37.00 | 32.60 | 34.60 | 16,885 | +1.60(+4.85%) |
Jun 02, 2022 | 30.40 | 33.60 | 29.60 | 33.00 | 14,534 | +2.00(+6.45%) |
Jun 01, 2022 | 30.60 | 31.40 | 29.00 | 31.00 | 15,443 | +0.60(+1.97%) |
May 31, 2022 | 29.00 | 31.00 | 28.15 | 30.40 | 12,979 | +1.00(+3.40%) |
May 27, 2022 | 27.00 | 33.20 | 26.40 | 29.40 | 159,142 | +2.40(+8.89%) |
May 26, 2022 | 23.80 | 27.60 | 23.21 | 27.00 | 55,306 | +3.20(+13.45%) |
May 25, 2022 | 23.00 | 23.96 | 22.90 | 23.80 | 7,343 | +0.40(+1.71%) |
May 24, 2022 | 25.00 | 25.00 | 23.00 | 23.40 | 38,185 | -2.00(-7.87%) |
May 23, 2022 | 25.20 | 25.80 | 24.19 | 25.40 | 18,377 | +0.20(+0.79%) |
May 20, 2022 | 27.60 | 27.60 | 24.00 | 25.20 | 25,521 | -1.00(-3.82%) |
May 19, 2022 | 25.60 | 26.80 | 25.40 | 26.20 | 14,966 | -0.80(-2.96%) |
May 18, 2022 | 25.60 | 27.00 | 25.20 | 27.00 | 27,566 | +0.60(+2.27%) |
May 17, 2022 | 27.20 | 27.70 | 25.00 | 26.40 | 25,140 | -0.40(-1.49%) |
May 16, 2022 | 27.80 | 29.90 | 25.80 | 26.80 | 100,671 | +0.60(+2.29%) |
May 13, 2022 | 27.00 | 28.80 | 26.00 | 26.20 | 35,995 | -0.60(-2.24%) |
May 12, 2022 | 25.00 | 27.30 | 24.60 | 26.80 | 37,661 | +1.00(+3.88%) |
May 11, 2022 | 29.00 | 30.40 | 25.20 | 25.80 | 39,352 | -3.40(-11.64%) |
May 10, 2022 | 30.60 | 31.60 | 28.00 | 29.20 | 29,057 | -2.40(-7.59%) |
May 09, 2022 | 36.80 | 37.80 | 31.40 | 31.60 | 59,709 | -7.40(-18.97%) |
May 06, 2022 | 37.60 | 48.80 | 31.90 | 39.00 | 193,684 | -15.30(-28.18%) |
May 05, 2022 | 61.26 | 64.20 | 54.30 | 54.30 | 66,854 | -9.72(-15.18%) |
May 04, 2022 | 60.00 | 65.40 | 60.00 | 64.02 | 40,981 | +2.40(+3.89%) |
May 03, 2022 | 64.80 | 65.40 | 61.02 | 61.62 | 18,540 | -1.56(-2.47%) |