Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.940 | 9.990 | 8.875 | 9.690 | 9,605 | +0.24(+2.54%) |
Apr 27, 2023 | 9.500 | 10.00 | 9.250 | 9.450 | 2,413 | +0.21(+2.33%) |
Apr 26, 2023 | 9.875 | 9.995 | 9.010 | 9.235 | 1,939 | -0.24(-2.53%) |
Apr 25, 2023 | 9.940 | 10.22 | 8.910 | 9.475 | 5,236 | -0.40(-4.05%) |
Apr 24, 2023 | 10.05 | 10.50 | 9.250 | 9.875 | 5,806 | -0.20(-1.99%) |
Apr 21, 2023 | 10.55 | 10.55 | 9.800 | 10.07 | 2,535 | -0.43(-4.05%) |
Apr 20, 2023 | 10.02 | 11.13 | 9.910 | 10.50 | 3,440 | +0.05(+0.48%) |
Apr 19, 2023 | 10.51 | 10.84 | 10.05 | 10.45 | 2,966 | -0.10(-0.95%) |
Apr 18, 2023 | 10.85 | 10.90 | 10.25 | 10.55 | 5,683 | +0.38(+3.69%) |
Apr 17, 2023 | 10.00 | 11.50 | 10.00 | 10.18 | 6,166 | +0.24(+2.36%) |
Apr 14, 2023 | 10.35 | 11.00 | 9.575 | 9.940 | 6,681 | -0.30(-2.98%) |
Apr 13, 2023 | 9.000 | 10.99 | 9.065 | 10.24 | 6,253 | +0.52(+5.40%) |
Apr 12, 2023 | 9.100 | 9.995 | 9.100 | 9.720 | 3,771 | -0.05(-0.51%) |
Apr 11, 2023 | 10.90 | 10.93 | 9.005 | 9.770 | 21,349 | -0.93(-8.69%) |
Apr 10, 2023 | 11.00 | 11.45 | 10.50 | 10.70 | 6,241 | -0.75(-6.55%) |
Apr 06, 2023 | 11.49 | 12.00 | 11.45 | 11.45 | 2,594 | +0.00(+0.00%) |
Apr 05, 2023 | 11.65 | 12.50 | 10.50 | 11.45 | 5,885 | -0.96(-7.70%) |
Apr 04, 2023 | 12.50 | 12.65 | 11.50 | 12.40 | 2,580 | +0.02(+0.20%) |
Apr 03, 2023 | 12.05 | 12.95 | 12.00 | 12.38 | 1,819 | -0.36(-2.83%) |
Mar 31, 2023 | 12.61 | 13.50 | 12.34 | 12.74 | 3,695 | -0.26(-2.00%) |
Mar 30, 2023 | 12.04 | 13.94 | 12.04 | 13.00 | 4,632 | +0.60(+4.84%) |
Mar 29, 2023 | 12.00 | 13.00 | 12.00 | 12.40 | 2,316 | -0.10(-0.80%) |
Mar 28, 2023 | 12.50 | 12.54 | 12.00 | 12.50 | 3,054 | +0.10(+0.81%) |
Mar 27, 2023 | 12.80 | 12.80 | 11.75 | 12.40 | 2,892 | -0.35(-2.75%) |
Mar 24, 2023 | 12.50 | 12.99 | 11.59 | 12.75 | 6,208 | +0.53(+4.34%) |
Mar 23, 2023 | 13.00 | 13.00 | 11.59 | 12.22 | 4,348 | -1.27(-9.45%) |
Mar 22, 2023 | 11.03 | 14.00 | 10.51 | 13.49 | 36,198 | +1.72(+14.61%) |
Mar 21, 2023 | 11.55 | 12.25 | 11.25 | 11.78 | 2,934 | +0.28(+2.39%) |
Mar 20, 2023 | 12.12 | 12.63 | 11.24 | 11.50 | 8,157 | -1.24(-9.73%) |
Mar 17, 2023 | 13.00 | 13.00 | 12.00 | 12.74 | 3,492 | +0.24(+1.92%) |
Mar 16, 2023 | 12.00 | 13.35 | 12.00 | 12.50 | 1,565 | +0.50(+4.17%) |
Mar 15, 2023 | 12.27 | 12.99 | 11.65 | 12.00 | 6,822 | -0.50(-4.00%) |
Mar 14, 2023 | 12.50 | 13.59 | 11.60 | 12.50 | 11,257 | +0.12(+1.01%) |
Mar 13, 2023 | 11.50 | 12.40 | 11.50 | 12.38 | 7,080 | +0.22(+1.85%) |
Mar 10, 2023 | 12.50 | 14.50 | 11.50 | 12.15 | 14,762 | -1.95(-13.83%) |
Mar 09, 2023 | 14.00 | 15.73 | 13.55 | 14.10 | 32,228 | -0.10(-0.70%) |
Mar 08, 2023 | 14.50 | 14.95 | 13.83 | 14.20 | 4,606 | -0.55(-3.73%) |
Mar 07, 2023 | 13.82 | 15.50 | 13.82 | 14.75 | 2,118 | +0.50(+3.51%) |
Mar 06, 2023 | 16.02 | 16.02 | 13.67 | 14.25 | 5,850 | -0.44(-3.00%) |
Mar 03, 2023 | 15.00 | 15.24 | 14.26 | 14.69 | 2,957 | +0.20(+1.35%) |
Mar 02, 2023 | 13.79 | 15.16 | 13.60 | 14.49 | 4,152 | +0.10(+0.69%) |
Mar 01, 2023 | 14.00 | 16.25 | 12.75 | 14.39 | 20,767 | +0.70(+5.07%) |
Feb 28, 2023 | 13.50 | 14.00 | 13.05 | 13.70 | 4,449 | +0.00(+0.04%) |
Feb 27, 2023 | 14.00 | 14.23 | 12.50 | 13.70 | 9,469 | -0.16(-1.19%) |
Feb 24, 2023 | 14.00 | 15.00 | 13.62 | 13.86 | 2,037 | -0.09(-0.65%) |
Feb 23, 2023 | 14.39 | 14.90 | 13.52 | 13.95 | 2,269 | -0.52(-3.56%) |
Feb 22, 2023 | 14.81 | 14.81 | 13.50 | 14.46 | 1,717 | +0.02(+0.14%) |
Feb 21, 2023 | 14.25 | 15.00 | 13.55 | 14.45 | 3,414 | -0.08(-0.55%) |
Feb 17, 2023 | 16.00 | 16.00 | 14.25 | 14.53 | 6,695 | -0.72(-4.75%) |
Feb 16, 2023 | 15.85 | 15.85 | 15.00 | 15.25 | 3,602 | -0.21(-1.39%) |
Feb 15, 2023 | 15.46 | 15.85 | 14.70 | 15.46 | 3,109 | +0.02(+0.10%) |
Feb 14, 2023 | 15.50 | 15.85 | 14.50 | 15.45 | 11,329 | -0.20(-1.28%) |
Feb 13, 2023 | 15.09 | 16.00 | 15.09 | 15.65 | 1,855 | +0.38(+2.52%) |
Feb 10, 2023 | 15.50 | 16.39 | 14.55 | 15.27 | 6,659 | -0.68(-4.29%) |
Feb 09, 2023 | 17.50 | 18.00 | 15.50 | 15.95 | 7,423 | -1.50(-8.60%) |
Feb 08, 2023 | 17.50 | 17.87 | 16.75 | 17.45 | 5,379 | -0.18(-0.99%) |
Feb 07, 2023 | 18.45 | 18.70 | 17.50 | 17.62 | 4,354 | -0.98(-5.24%) |
Feb 06, 2023 | 18.15 | 18.84 | 17.79 | 18.60 | 4,687 | +0.57(+3.13%) |
Feb 03, 2023 | 18.55 | 18.90 | 17.55 | 18.04 | 7,106 | -0.71(-3.81%) |
Feb 02, 2023 | 18.43 | 19.00 | 18.00 | 18.75 | 6,547 | +0.35(+1.90%) |
Feb 01, 2023 | 18.50 | 19.00 | 18.11 | 18.40 | 4,235 | -0.60(-3.16%) |
Jan 31, 2023 | 19.01 | 19.40 | 18.11 | 19.00 | 5,629 | -0.01(-0.05%) |
Jan 30, 2023 | 20.50 | 20.72 | 18.75 | 19.01 | 5,739 | -0.91(-4.59%) |
Jan 27, 2023 | 20.25 | 20.95 | 19.55 | 19.93 | 10,114 | -0.45(-2.23%) |
Jan 26, 2023 | 18.75 | 20.50 | 18.75 | 20.38 | 29,084 | +1.63(+8.69%) |
Jan 25, 2023 | 18.60 | 19.00 | 17.50 | 18.75 | 13,220 | +0.10(+0.54%) |
Jan 24, 2023 | 19.00 | 19.00 | 18.50 | 18.65 | 7,636 | +0.15(+0.84%) |
Jan 23, 2023 | 19.43 | 19.43 | 18.00 | 18.50 | 10,298 | +0.14(+0.79%) |
Jan 20, 2023 | 18.00 | 18.75 | 17.05 | 18.35 | 6,832 | +0.50(+2.80%) |
Jan 19, 2023 | 19.00 | 20.00 | 16.25 | 17.85 | 11,899 | -0.29(-1.63%) |
Jan 18, 2023 | 18.66 | 20.50 | 17.50 | 18.14 | 22,474 | -0.50(-2.68%) |
Jan 17, 2023 | 18.50 | 19.48 | 18.00 | 18.64 | 9,241 | -0.80(-4.09%) |
Jan 13, 2023 | 19.00 | 19.95 | 18.11 | 19.44 | 26,358 | -0.31(-1.57%) |
Jan 12, 2023 | 17.25 | 20.00 | 16.00 | 19.75 | 73,784 | +2.66(+15.53%) |
Jan 11, 2023 | 17.50 | 17.75 | 15.50 | 17.09 | 34,073 | +0.89(+5.52%) |
Jan 10, 2023 | 13.87 | 16.50 | 12.73 | 16.20 | 32,193 | +2.72(+20.18%) |
Jan 09, 2023 | 14.75 | 14.75 | 13.01 | 13.48 | 12,557 | -1.27(-8.61%) |
Jan 06, 2023 | 16.50 | 16.50 | 14.25 | 14.75 | 10,788 | -0.68(-4.41%) |
Jan 05, 2023 | 16.73 | 16.73 | 14.40 | 15.43 | 11,638 | -1.07(-6.48%) |
Jan 04, 2023 | 16.25 | 17.00 | 15.20 | 16.50 | 12,786 | +0.50(+3.12%) |
Jan 03, 2023 | 15.00 | 16.00 | 13.51 | 16.00 | 23,122 | +0.65(+4.27%) |
Dec 30, 2022 | 16.00 | 17.50 | 14.19 | 15.35 | 59,429 | -0.14(-0.94%) |
Dec 29, 2022 | 14.52 | 15.49 | 12.75 | 15.49 | 74,759 | +2.24(+16.91%) |
Dec 28, 2022 | 10.50 | 13.25 | 10.00 | 13.25 | 26,345 | +2.50(+23.26%) |
Dec 27, 2022 | 11.45 | 11.48 | 10.55 | 10.75 | 9,068 | -0.36(-3.24%) |
Dec 23, 2022 | 11.89 | 12.12 | 11.11 | 11.11 | 3,765 | -0.70(-5.93%) |
Dec 22, 2022 | 12.28 | 12.62 | 11.00 | 11.81 | 15,810 | -0.53(-4.26%) |
Dec 21, 2022 | 13.05 | 13.49 | 11.82 | 12.34 | 17,136 | -0.22(-1.75%) |
Dec 20, 2022 | 12.50 | 13.75 | 12.20 | 12.55 | 18,133 | +0.75(+6.40%) |
Dec 19, 2022 | 12.60 | 13.97 | 11.55 | 11.80 | 23,053 | -0.55(-4.45%) |
Dec 16, 2022 | 11.81 | 13.40 | 11.57 | 12.35 | 8,552 | +0.54(+4.57%) |
Dec 15, 2022 | 12.75 | 12.78 | 11.56 | 11.81 | 7,074 | -1.03(-8.02%) |
Dec 14, 2022 | 13.75 | 14.00 | 12.12 | 12.84 | 8,370 | -0.56(-4.18%) |
Dec 13, 2022 | 13.58 | 14.46 | 12.71 | 13.40 | 10,640 | -0.60(-4.29%) |
Dec 12, 2022 | 13.50 | 15.00 | 13.00 | 14.00 | 10,419 | +0.35(+2.56%) |
Dec 09, 2022 | 13.77 | 14.25 | 13.00 | 13.65 | 5,902 | +0.27(+2.02%) |
Dec 08, 2022 | 12.75 | 13.50 | 12.55 | 13.38 | 4,395 | +0.49(+3.80%) |
Dec 07, 2022 | 14.00 | 13.75 | 12.50 | 12.89 | 9,744 | -0.71(-5.22%) |
Dec 06, 2022 | 14.50 | 14.75 | 13.00 | 13.60 | 10,800 | -1.06(-7.26%) |
Dec 05, 2022 | 15.00 | 15.50 | 14.25 | 14.66 | 7,273 | +0.16(+1.14%) |
Dec 02, 2022 | 15.15 | 15.15 | 14.00 | 14.50 | 7,154 | -0.78(-5.10%) |
Dec 01, 2022 | 15.50 | 15.71 | 15.00 | 15.28 | 5,726 | -0.32(-2.05%) |
Nov 30, 2022 | 14.75 | 15.60 | 14.01 | 15.60 | 9,040 | +0.79(+5.33%) |
Nov 29, 2022 | 14.95 | 15.70 | 14.55 | 14.81 | 6,605 | -0.89(-5.70%) |
Nov 28, 2022 | 17.50 | 17.50 | 15.50 | 15.71 | 8,171 | -1.17(-6.93%) |
Nov 25, 2022 | 17.00 | 18.20 | 16.00 | 16.88 | 14,609 | +0.38(+2.27%) |
Nov 23, 2022 | 15.00 | 17.72 | 15.00 | 16.50 | 16,001 | +1.40(+9.27%) |
Nov 22, 2022 | 15.84 | 15.99 | 14.00 | 15.10 | 13,873 | -0.74(-4.67%) |
Nov 21, 2022 | 17.82 | 17.95 | 15.55 | 15.84 | 14,034 | -0.56(-3.41%) |
Nov 18, 2022 | 18.00 | 18.36 | 15.50 | 16.40 | 26,190 | -1.10(-6.29%) |
Nov 17, 2022 | 15.50 | 18.27 | 15.11 | 17.50 | 65,552 | +2.00(+12.90%) |
Nov 16, 2022 | 15.00 | 18.75 | 13.50 | 15.50 | 135,741 | +2.24(+16.89%) |
Nov 15, 2022 | 14.85 | 14.85 | 12.46 | 13.26 | 7,422 | -1.23(-8.52%) |
Nov 14, 2022 | 15.00 | 15.57 | 14.00 | 14.49 | 20,541 | +1.49(+11.50%) |
Nov 11, 2022 | 12.75 | 13.48 | 12.51 | 13.00 | 5,439 | +0.55(+4.42%) |
Nov 10, 2022 | 12.15 | 12.99 | 11.40 | 12.45 | 7,977 | +0.68(+5.78%) |
Nov 09, 2022 | 12.50 | 13.47 | 11.76 | 11.77 | 9,913 | -0.90(-7.10%) |
Nov 08, 2022 | 13.76 | 13.76 | 12.51 | 12.67 | 3,996 | -0.41(-3.13%) |
Nov 07, 2022 | 13.45 | 13.75 | 13.01 | 13.08 | 4,524 | -0.67(-4.87%) |
Nov 04, 2022 | 14.00 | 14.29 | 13.25 | 13.75 | 7,734 | -0.24(-1.72%) |
Nov 03, 2022 | 13.65 | 14.39 | 13.26 | 13.99 | 3,356 | +0.10(+0.68%) |
Nov 02, 2022 | 13.25 | 14.72 | 13.18 | 13.89 | 6,213 | +0.14(+1.05%) |
Nov 01, 2022 | 13.88 | 14.25 | 13.72 | 13.75 | 1,634 | -0.03(-0.22%) |
Oct 31, 2022 | 13.00 | 14.60 | 13.20 | 13.78 | 4,616 | +0.17(+1.29%) |
Oct 28, 2022 | 13.75 | 15.12 | 13.02 | 13.61 | 7,366 | -0.30(-2.19%) |
Oct 27, 2022 | 13.77 | 13.99 | 13.50 | 13.91 | 3,994 | -0.11(-0.75%) |
Oct 26, 2022 | 13.80 | 14.99 | 13.04 | 14.02 | 8,153 | +0.52(+3.81%) |
Oct 25, 2022 | 12.03 | 13.74 | 12.03 | 13.50 | 7,698 | +1.00(+8.00%) |
Oct 24, 2022 | 12.48 | 12.86 | 12.02 | 12.50 | 3,908 | -0.13(-1.07%) |
Oct 21, 2022 | 13.00 | 13.00 | 12.50 | 12.63 | 4,254 | -0.37(-2.81%) |
Oct 20, 2022 | 12.50 | 13.75 | 11.95 | 13.00 | 8,054 | +0.35(+2.77%) |
Oct 19, 2022 | 13.40 | 13.40 | 12.50 | 12.65 | 3,547 | -0.35(-2.69%) |
Oct 18, 2022 | 13.00 | 13.62 | 12.51 | 13.00 | 8,280 | +0.01(+0.04%) |
Oct 17, 2022 | 12.00 | 13.31 | 12.18 | 12.99 | 14,653 | +1.15(+9.71%) |
Oct 14, 2022 | 12.85 | 13.49 | 11.56 | 11.85 | 6,951 | -0.02(-0.21%) |
Oct 13, 2022 | 11.69 | 11.99 | 11.05 | 11.87 | 6,726 | +0.38(+3.26%) |
Oct 12, 2022 | 11.21 | 11.51 | 11.00 | 11.49 | 6,092 | -0.06(-0.48%) |
Oct 11, 2022 | 12.50 | 12.47 | 11.03 | 11.55 | 10,357 | -0.68(-5.56%) |
Oct 10, 2022 | 13.49 | 13.49 | 11.75 | 12.23 | 12,114 | -1.17(-8.73%) |
Oct 07, 2022 | 14.05 | 14.06 | 12.51 | 13.40 | 11,080 | -0.57(-4.11%) |
Oct 06, 2022 | 14.50 | 15.00 | 13.65 | 13.97 | 15,522 | -0.47(-3.29%) |
Oct 05, 2022 | 14.79 | 15.65 | 14.03 | 14.45 | 15,566 | -0.05(-0.34%) |
Oct 04, 2022 | 13.58 | 14.87 | 13.55 | 14.50 | 16,736 | +0.50(+3.57%) |
Oct 03, 2022 | 14.00 | 14.24 | 13.25 | 14.00 | 17,747 | +0.22(+1.63%) |
Sep 30, 2022 | 14.50 | 15.10 | 13.62 | 13.78 | 15,410 | -1.22(-8.17%) |
Sep 29, 2022 | 14.30 | 15.39 | 14.01 | 15.00 | 11,254 | +0.03(+0.17%) |
Sep 28, 2022 | 14.66 | 15.50 | 13.64 | 14.97 | 17,844 | -0.22(-1.48%) |
Sep 27, 2022 | 17.00 | 16.99 | 13.50 | 15.20 | 33,290 | -1.88(-10.98%) |
Sep 26, 2022 | 17.38 | 17.90 | 16.25 | 17.07 | 20,276 | -0.68(-3.80%) |
Sep 23, 2022 | 17.66 | 18.20 | 16.50 | 17.75 | 22,086 | -0.25(-1.39%) |
Sep 22, 2022 | 21.00 | 21.20 | 17.58 | 18.00 | 66,167 | -3.86(-17.68%) |
Sep 21, 2022 | 22.75 | 23.42 | 21.30 | 21.86 | 25,768 | -1.83(-7.72%) |
Sep 20, 2022 | 25.07 | 25.07 | 22.52 | 23.70 | 29,143 | -0.80(-3.29%) |
Sep 19, 2022 | 25.00 | 25.44 | 23.71 | 24.50 | 25,364 | -1.46(-5.62%) |
Sep 16, 2022 | 26.00 | 26.35 | 24.75 | 25.96 | 27,488 | -0.29(-1.10%) |
Sep 15, 2022 | 26.00 | 27.00 | 25.25 | 26.25 | 25,206 | +0.33(+1.27%) |
Sep 14, 2022 | 26.50 | 26.94 | 25.00 | 25.92 | 32,670 | -1.08(-4.00%) |
Sep 13, 2022 | 27.48 | 27.48 | 26.00 | 27.00 | 26,887 | -0.77(-2.76%) |
Sep 12, 2022 | 28.00 | 28.50 | 26.55 | 27.77 | 21,778 | -0.63(-2.24%) |
Sep 09, 2022 | 27.59 | 28.95 | 25.52 | 28.40 | 33,771 | +1.05(+3.84%) |
Sep 08, 2022 | 27.55 | 29.50 | 26.70 | 27.35 | 46,147 | -0.18(-0.67%) |
Sep 07, 2022 | 26.77 | 27.89 | 25.64 | 27.54 | 43,361 | -0.46(-1.66%) |
Sep 06, 2022 | 26.55 | 28.00 | 25.75 | 28.00 | 58,824 | +2.00(+7.69%) |
Sep 02, 2022 | 25.50 | 26.50 | 25.40 | 26.00 | 25,416 | -0.45(-1.70%) |
Sep 01, 2022 | 26.50 | 26.80 | 23.66 | 26.45 | 68,623 | -1.00(-3.64%) |
Aug 31, 2022 | 27.00 | 28.00 | 26.25 | 27.45 | 47,415 | -0.55(-1.96%) |
Aug 30, 2022 | 28.18 | 30.00 | 26.55 | 28.00 | 164,638 | +1.86(+7.12%) |
Aug 29, 2022 | 27.50 | 27.61 | 26.00 | 26.14 | 43,171 | -0.75(-2.79%) |
Aug 26, 2022 | 28.72 | 29.50 | 26.05 | 26.89 | 125,987 | -2.14(-7.37%) |
Aug 25, 2022 | 31.75 | 32.00 | 27.50 | 29.03 | 148,330 | -4.38(-13.10%) |
Aug 24, 2022 | 32.50 | 34.00 | 30.12 | 33.41 | 191,117 | -2.09(-5.90%) |
Aug 23, 2022 | 33.35 | 36.84 | 30.06 | 35.50 | 1,136,638 | +8.00(+29.09%) |
Aug 22, 2022 | 27.00 | 29.00 | 25.11 | 27.50 | 162,008 | +1.77(+6.86%) |
Aug 19, 2022 | 25.00 | 26.75 | 23.77 | 25.73 | 87,130 | +0.91(+3.69%) |
Aug 18, 2022 | 26.00 | 26.25 | 23.05 | 24.82 | 101,366 | -1.18(-4.52%) |
Aug 17, 2022 | 25.55 | 26.45 | 25.00 | 26.00 | 65,062 | -0.50(-1.91%) |
Aug 16, 2022 | 26.50 | 27.36 | 25.00 | 26.50 | 123,198 | -0.21(-0.80%) |
Aug 15, 2022 | 28.00 | 28.50 | 25.15 | 26.71 | 150,851 | -0.79(-2.85%) |
Aug 12, 2022 | 29.27 | 29.75 | 26.52 | 27.50 | 151,105 | +0.50(+1.85%) |
Aug 11, 2022 | 26.23 | 27.25 | 25.50 | 27.00 | 95,247 | +1.50(+5.88%) |
Aug 10, 2022 | 24.95 | 27.25 | 23.80 | 25.50 | 203,423 | +1.02(+4.15%) |
Aug 09, 2022 | 25.35 | 25.95 | 23.75 | 24.48 | 127,186 | -0.69(-2.74%) |
Aug 08, 2022 | 24.75 | 25.98 | 24.02 | 25.18 | 139,285 | +1.27(+5.29%) |
Aug 05, 2022 | 24.93 | 25.80 | 22.55 | 23.91 | 600,903 | -27.09(-53.12%) |
Aug 04, 2022 | 64.00 | 65.00 | 42.50 | 51.00 | 101,861 | -28.00(-35.44%) |
Aug 03, 2022 | 100.00 | 138.00 | 64.00 | 79.00 | 798,862 | +46.80(+145.34%) |
Aug 02, 2022 | 37.50 | 38.05 | 32.20 | 32.20 | 65,713 | -4.80(-12.98%) |
Aug 01, 2022 | 41.25 | 41.75 | 32.55 | 37.01 | 9,400 | -5.66(-13.27%) |
Jul 29, 2022 | 44.01 | 44.01 | 40.00 | 42.66 | 2,461 | -0.83(-1.91%) |
Jul 28, 2022 | 49.50 | 50.00 | 43.00 | 43.49 | 3,471 | -5.88(-11.91%) |
Jul 27, 2022 | 52.50 | 52.50 | 47.50 | 49.38 | 7,288 | -7.12(-12.61%) |
Jul 26, 2022 | 56.50 | 57.50 | 56.00 | 56.50 | 1,375 | +2.50(+4.63%) |
Jul 25, 2022 | 54.00 | 55.50 | 52.00 | 54.00 | 691 | +2.50(+4.85%) |
Jul 22, 2022 | 58.00 | 58.02 | 51.27 | 51.50 | 1,296 | -6.00(-10.43%) |
Jul 21, 2022 | 54.00 | 59.00 | 54.00 | 57.50 | 1,551 | +1.50(+2.68%) |
Jul 20, 2022 | 53.50 | 56.00 | 52.50 | 56.00 | 2,077 | +3.57(+6.81%) |
Jul 19, 2022 | 54.34 | 54.50 | 50.98 | 52.43 | 2,091 | +0.43(+0.83%) |
Jul 18, 2022 | 51.50 | 54.49 | 50.98 | 52.00 | 1,897 | -1.50(-2.80%) |
Jul 15, 2022 | 55.00 | 56.47 | 50.50 | 53.50 | 3,287 | -3.00(-5.31%) |
Jul 14, 2022 | 58.00 | 58.50 | 54.51 | 56.50 | 3,407 | -2.50(-4.24%) |
Jul 13, 2022 | 61.50 | 67.00 | 57.50 | 59.00 | 8,878 | -12.00(-16.90%) |
Jul 12, 2022 | 66.50 | 128.50 | 66.50 | 71.00 | 255,218 | +0.00(+0.00%) |
Jul 11, 2022 | 67.50 | 71.00 | 67.50 | 71.00 | 288 | +1.50(+2.16%) |
Jul 08, 2022 | 68.50 | 70.97 | 65.00 | 69.50 | 378 | +2.00(+2.96%) |
Jul 07, 2022 | 68.00 | 72.00 | 66.00 | 67.50 | 295 | +2.50(+3.85%) |
Jul 06, 2022 | 63.50 | 66.50 | 63.50 | 65.00 | 120 | -1.00(-1.52%) |
Jul 05, 2022 | 64.50 | 68.00 | 58.50 | 66.00 | 549 | +1.00(+1.54%) |
Jul 01, 2022 | 58.00 | 65.00 | 57.50 | 65.00 | 533 | +6.00(+10.17%) |
Jun 30, 2022 | 55.50 | 60.00 | 55.50 | 59.00 | 444 | +2.00(+3.51%) |
Jun 29, 2022 | 62.50 | 64.00 | 55.00 | 57.00 | 1,010 | -6.50(-10.24%) |
Jun 28, 2022 | 70.00 | 76.71 | 61.50 | 63.50 | 1,109 | -8.00(-11.19%) |
Jun 27, 2022 | 74.50 | 75.00 | 65.38 | 71.50 | 1,163 | +9.00(+14.40%) |
Jun 24, 2022 | 81.50 | 81.50 | 62.50 | 62.50 | 392 | -15.50(-19.87%) |
Jun 23, 2022 | 87.00 | 88.50 | 72.00 | 78.00 | 548 | -3.50(-4.29%) |
Jun 22, 2022 | 73.00 | 90.00 | 71.75 | 81.50 | 1,722 | +6.50(+8.67%) |
Jun 21, 2022 | 78.00 | 84.00 | 74.00 | 75.00 | 1,060 | -2.00(-2.60%) |
Jun 17, 2022 | 75.50 | 80.00 | 74.00 | 77.00 | 903 | +0.00(+0.00%) |
Jun 16, 2022 | 72.50 | 77.92 | 72.50 | 77.00 | 551 | +3.50(+4.76%) |
Jun 15, 2022 | 77.00 | 79.00 | 70.50 | 73.50 | 1,255 | -6.00(-7.55%) |
Jun 14, 2022 | 79.00 | 81.40 | 75.00 | 79.50 | 636 | +3.00(+3.92%) |
Jun 13, 2022 | 90.50 | 90.52 | 75.50 | 76.50 | 1,462 | -14.50(-15.93%) |
Jun 10, 2022 | 97.50 | 97.75 | 89.06 | 91.00 | 866 | -8.50(-8.54%) |
Jun 09, 2022 | 97.50 | 104.50 | 97.50 | 99.50 | 2,042 | -0.50(-0.50%) |
Jun 08, 2022 | 96.00 | 102.50 | 95.50 | 100.00 | 3,204 | -1.00(-0.99%) |
Jun 07, 2022 | 110.00 | 114.50 | 95.00 | 101.00 | 5,043 | -10.00(-9.01%) |
Jun 06, 2022 | 112.50 | 117.00 | 106.00 | 111.00 | 11,290 | +1.50(+1.37%) |
Jun 03, 2022 | 97.00 | 109.50 | 92.50 | 109.50 | 12,190 | +9.50(+9.50%) |
Jun 02, 2022 | 90.00 | 101.00 | 85.50 | 100.00 | 34,278 | +1.00(+1.01%) |
Jun 01, 2022 | 114.50 | 132.00 | 95.00 | 99.00 | 932,239 | +26.00(+35.62%) |
May 31, 2022 | 69.50 | 91.50 | 64.00 | 73.00 | 4,334 | +6.00(+8.96%) |
May 27, 2022 | 70.10 | 73.41 | 61.00 | 67.00 | 2,570 | -1.31(-1.92%) |
May 26, 2022 | 56.00 | 71.00 | 55.00 | 68.31 | 1,585 | +10.81(+18.80%) |
May 25, 2022 | 62.50 | 63.00 | 53.00 | 57.50 | 1,217 | -6.50(-10.16%) |
May 24, 2022 | 69.50 | 92.50 | 63.50 | 64.00 | 2,630 | -6.00(-8.57%) |
May 23, 2022 | 75.50 | 76.50 | 69.50 | 70.00 | 696 | -1.75(-2.44%) |
May 20, 2022 | 75.50 | 75.50 | 70.50 | 71.75 | 504 | -2.25(-3.04%) |
May 19, 2022 | 69.50 | 78.00 | 69.50 | 74.00 | 653 | +4.25(+6.09%) |
May 18, 2022 | 78.50 | 83.06 | 65.50 | 69.75 | 1,873 | -7.75(-10.00%) |
May 17, 2022 | 83.50 | 99.50 | 77.00 | 77.50 | 1,324 | +1.81(+2.38%) |
May 16, 2022 | 80.50 | 81.00 | 73.00 | 75.69 | 574 | -4.31(-5.39%) |
May 13, 2022 | 75.00 | 81.44 | 67.50 | 80.00 | 1,174 | +6.00(+8.11%) |
May 12, 2022 | 97.00 | 97.00 | 72.50 | 74.00 | 761 | -23.00(-23.71%) |
May 11, 2022 | 108.00 | 110.00 | 91.00 | 97.00 | 1,104 | -8.00(-7.62%) |
May 10, 2022 | 114.00 | 116.50 | 104.00 | 105.00 | 1,299 | +2.25(+2.19%) |
May 09, 2022 | 117.50 | 117.50 | 100.50 | 102.75 | 431 | -16.00(-13.47%) |
May 06, 2022 | 125.60 | 131.50 | 117.25 | 118.75 | 638 | -10.75(-8.30%) |
May 05, 2022 | 135.00 | 141.00 | 129.50 | 129.50 | 1,250 | -1.00(-0.77%) |
May 04, 2022 | 132.50 | 133.00 | 126.50 | 130.50 | 486 | -3.50(-2.61%) |
May 03, 2022 | 140.00 | 158.50 | 128.17 | 134.00 | 278 | -6.00(-4.29%) |