Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.727 | 6.130 | 5.727 | 6.100 | 12,017 | +0.40(+7.02%) |
Apr 27, 2023 | 5.820 | 6.200 | 5.670 | 5.700 | 25,702 | -0.13(-2.23%) |
Apr 26, 2023 | 6.183 | 6.249 | 5.820 | 5.830 | 10,596 | -0.45(-7.17%) |
Apr 25, 2023 | 6.490 | 6.680 | 6.260 | 6.280 | 20,889 | -0.02(-0.32%) |
Apr 24, 2023 | 6.160 | 6.530 | 6.160 | 6.300 | 13,165 | +0.00(+0.00%) |
Apr 21, 2023 | 6.300 | 6.450 | 6.150 | 6.300 | 16,539 | +0.02(+0.32%) |
Apr 20, 2023 | 6.910 | 6.910 | 6.270 | 6.280 | 23,926 | -0.59(-8.59%) |
Apr 19, 2023 | 6.920 | 7.179 | 6.590 | 6.870 | 124,268 | -0.05(-0.79%) |
Apr 18, 2023 | 6.959 | 7.084 | 6.730 | 6.925 | 21,781 | +0.02(+0.36%) |
Apr 17, 2023 | 6.875 | 7.110 | 6.770 | 6.900 | 14,227 | +0.23(+3.45%) |
Apr 14, 2023 | 6.970 | 7.190 | 6.670 | 6.670 | 7,520 | -0.18(-2.63%) |
Apr 13, 2023 | 6.600 | 6.910 | 6.600 | 6.850 | 8,372 | +0.28(+4.26%) |
Apr 12, 2023 | 7.000 | 7.130 | 6.520 | 6.570 | 30,890 | -0.53(-7.46%) |
Apr 11, 2023 | 7.000 | 7.330 | 7.000 | 7.100 | 4,059 | +0.04(+0.57%) |
Apr 10, 2023 | 7.350 | 7.500 | 7.000 | 7.060 | 27,539 | -0.29(-3.95%) |
Apr 06, 2023 | 7.600 | 7.810 | 7.350 | 7.350 | 12,238 | -0.09(-1.21%) |
Apr 05, 2023 | 7.970 | 7.970 | 7.440 | 7.440 | 4,409 | -0.11(-1.46%) |
Apr 04, 2023 | 7.740 | 7.962 | 7.550 | 7.550 | 11,094 | -0.32(-4.07%) |
Apr 03, 2023 | 7.500 | 8.184 | 7.500 | 7.870 | 43,368 | +0.40(+5.35%) |
Mar 31, 2023 | 7.280 | 7.750 | 7.226 | 7.470 | 29,208 | -0.40(-5.08%) |
Mar 30, 2023 | 7.720 | 8.120 | 7.540 | 7.870 | 23,052 | +0.00(+0.00%) |
Mar 29, 2023 | 7.650 | 7.900 | 7.560 | 7.870 | 5,740 | +0.12(+1.55%) |
Mar 28, 2023 | 7.780 | 7.780 | 7.670 | 7.750 | 4,996 | +0.07(+0.91%) |
Mar 27, 2023 | 7.250 | 7.787 | 7.250 | 7.680 | 10,227 | +0.21(+2.81%) |
Mar 24, 2023 | 7.250 | 7.750 | 7.250 | 7.470 | 12,808 | +0.13(+1.77%) |
Mar 23, 2023 | 6.970 | 7.340 | 6.960 | 7.340 | 11,999 | +0.26(+3.67%) |
Mar 22, 2023 | 6.900 | 7.090 | 6.690 | 7.080 | 21,627 | +0.09(+1.29%) |
Mar 21, 2023 | 7.200 | 7.520 | 6.980 | 6.990 | 45,258 | -0.26(-3.59%) |
Mar 20, 2023 | 7.330 | 7.382 | 7.100 | 7.250 | 23,375 | -0.15(-2.03%) |
Mar 17, 2023 | 7.070 | 7.520 | 7.000 | 7.400 | 38,141 | +0.25(+3.50%) |
Mar 16, 2023 | 7.350 | 7.720 | 7.101 | 7.150 | 38,795 | -0.15(-2.05%) |
Mar 15, 2023 | 7.960 | 7.960 | 7.300 | 7.300 | 101,363 | -0.94(-11.41%) |
Mar 14, 2023 | 7.790 | 8.830 | 7.650 | 8.240 | 186,722 | +0.21(+2.62%) |
Mar 13, 2023 | 8.440 | 8.440 | 7.970 | 8.030 | 15,137 | -0.18(-2.19%) |
Mar 10, 2023 | 8.000 | 8.500 | 7.730 | 8.210 | 33,579 | +0.16(+1.99%) |
Mar 09, 2023 | 8.250 | 8.480 | 7.689 | 8.050 | 58,619 | -0.31(-3.71%) |
Mar 08, 2023 | 8.480 | 8.480 | 8.020 | 8.360 | 83,766 | -0.16(-1.88%) |
Mar 07, 2023 | 7.450 | 8.950 | 7.300 | 8.520 | 281,255 | +0.91(+11.96%) |
Mar 06, 2023 | 8.050 | 8.140 | 7.530 | 7.610 | 135,548 | -0.36(-4.52%) |
Mar 03, 2023 | 8.800 | 10.25 | 7.634 | 7.970 | 526,456 | -2.38(-23.00%) |
Mar 02, 2023 | 9.320 | 18.94 | 8.420 | 10.35 | 7,507,815 | +1.75(+20.35%) |
Mar 01, 2023 | 8.700 | 9.080 | 7.900 | 8.600 | 83,418 | -1.40(-14.03%) |
Feb 28, 2023 | 10.40 | 10.80 | 10.00 | 10.00 | 6,329 | -0.39(-3.77%) |
Feb 27, 2023 | 10.00 | 10.66 | 10.00 | 10.40 | 5,055 | +0.28(+2.73%) |
Feb 24, 2023 | 11.12 | 11.12 | 10.03 | 10.12 | 7,337 | -0.79(-7.22%) |
Feb 23, 2023 | 11.60 | 11.60 | 10.62 | 10.91 | 1,052 | -0.33(-2.95%) |
Feb 22, 2023 | 11.20 | 11.60 | 10.80 | 11.24 | 1,766 | -0.13(-1.13%) |
Feb 21, 2023 | 10.80 | 11.88 | 10.56 | 11.37 | 5,787 | +0.49(+4.52%) |
Feb 17, 2023 | 10.80 | 11.20 | 10.44 | 10.88 | 2,778 | +0.08(+0.78%) |
Feb 16, 2023 | 10.80 | 10.80 | 10.00 | 10.79 | 9,379 | -0.01(-0.07%) |
Feb 15, 2023 | 11.20 | 11.40 | 10.41 | 10.80 | 11,965 | -0.34(-3.02%) |
Feb 14, 2023 | 11.60 | 11.70 | 10.60 | 11.14 | 6,488 | -0.46(-4.00%) |
Feb 13, 2023 | 13.50 | 13.50 | 11.20 | 11.60 | 12,732 | -1.90(-14.07%) |
Feb 10, 2023 | 12.02 | 13.60 | 11.26 | 13.50 | 41,108 | +1.50(+12.50%) |
Feb 09, 2023 | 11.60 | 12.50 | 11.50 | 12.00 | 12,519 | +0.72(+6.42%) |
Feb 08, 2023 | 12.60 | 13.12 | 11.17 | 11.28 | 7,539 | -1.03(-8.36%) |
Feb 07, 2023 | 12.60 | 12.70 | 11.74 | 12.30 | 4,292 | -0.20(-1.57%) |
Feb 06, 2023 | 11.80 | 12.76 | 11.72 | 12.50 | 9,284 | +0.90(+7.76%) |
Feb 03, 2023 | 11.60 | 11.94 | 11.44 | 11.60 | 9,939 | +0.24(+2.11%) |
Feb 02, 2023 | 11.10 | 11.60 | 10.80 | 11.36 | 6,703 | +0.56(+5.19%) |
Feb 01, 2023 | 10.60 | 11.20 | 10.60 | 10.80 | 17,006 | +0.41(+3.97%) |
Jan 31, 2023 | 13.20 | 13.20 | 8.000 | 10.39 | 91,560 | -2.17(-17.29%) |
Jan 30, 2023 | 13.20 | 13.56 | 12.08 | 12.56 | 3,247 | -0.04(-0.35%) |
Jan 27, 2023 | 13.60 | 13.66 | 12.00 | 12.60 | 4,836 | -0.21(-1.65%) |
Jan 26, 2023 | 14.00 | 14.00 | 12.71 | 12.82 | 3,881 | -0.82(-6.04%) |
Jan 25, 2023 | 13.80 | 13.90 | 12.84 | 13.64 | 3,091 | +0.44(+3.33%) |
Jan 24, 2023 | 13.36 | 14.00 | 12.76 | 13.20 | 3,942 | +0.60(+4.76%) |
Jan 23, 2023 | 14.46 | 14.46 | 12.60 | 12.60 | 5,299 | -1.29(-9.27%) |
Jan 20, 2023 | 14.38 | 14.38 | 13.44 | 13.89 | 945 | +0.64(+4.83%) |
Jan 19, 2023 | 13.70 | 14.36 | 13.20 | 13.25 | 1,294 | -0.87(-6.18%) |
Jan 18, 2023 | 15.80 | 15.80 | 13.40 | 14.12 | 6,444 | -0.28(-1.94%) |
Jan 17, 2023 | 14.40 | 16.89 | 13.80 | 14.40 | 10,686 | +0.00(+0.03%) |
Jan 13, 2023 | 13.39 | 14.80 | 13.26 | 14.40 | 3,756 | +0.44(+3.15%) |
Jan 12, 2023 | 13.84 | 14.40 | 13.24 | 13.96 | 2,834 | +0.57(+4.24%) |
Jan 11, 2023 | 14.40 | 14.40 | 12.45 | 13.39 | 4,110 | -0.74(-5.24%) |
Jan 10, 2023 | 13.60 | 14.30 | 13.41 | 14.13 | 1,977 | +0.72(+5.40%) |
Jan 09, 2023 | 13.60 | 14.00 | 12.93 | 13.40 | 2,013 | +0.26(+2.01%) |
Jan 06, 2023 | 12.00 | 13.14 | 12.00 | 13.14 | 2,224 | +0.54(+4.29%) |
Jan 05, 2023 | 13.60 | 13.60 | 11.20 | 12.60 | 3,188 | -0.20(-1.59%) |
Jan 04, 2023 | 11.20 | 13.60 | 11.00 | 12.80 | 3,543 | +1.60(+14.32%) |
Jan 03, 2023 | 11.11 | 11.59 | 10.80 | 11.20 | 2,486 | +0.36(+3.32%) |
Dec 30, 2022 | 10.80 | 11.00 | 10.40 | 10.84 | 6,027 | +0.34(+3.28%) |
Dec 29, 2022 | 10.50 | 11.60 | 10.40 | 10.50 | 7,701 | +0.00(+0.00%) |
Dec 28, 2022 | 11.60 | 11.78 | 10.40 | 10.50 | 3,313 | -0.10(-0.98%) |
Dec 27, 2022 | 11.48 | 11.81 | 10.60 | 10.60 | 2,001 | -0.68(-6.03%) |
Dec 23, 2022 | 11.14 | 12.00 | 10.97 | 11.28 | 1,531 | +0.32(+2.96%) |
Dec 22, 2022 | 10.80 | 12.30 | 10.36 | 10.96 | 5,982 | -0.25(-2.21%) |
Dec 21, 2022 | 11.40 | 11.60 | 10.80 | 11.20 | 2,376 | +0.43(+3.97%) |
Dec 20, 2022 | 11.52 | 11.60 | 10.78 | 10.78 | 2,914 | -0.02(-0.22%) |
Dec 19, 2022 | 11.60 | 12.47 | 10.80 | 10.80 | 8,415 | -0.80(-6.90%) |
Dec 16, 2022 | 13.57 | 13.57 | 11.60 | 11.60 | 4,837 | -1.19(-9.32%) |
Dec 15, 2022 | 14.17 | 14.17 | 12.79 | 12.79 | 6,049 | -0.70(-5.22%) |
Dec 14, 2022 | 15.38 | 15.40 | 13.50 | 13.50 | 5,661 | -1.88(-12.25%) |
Dec 13, 2022 | 13.77 | 18.00 | 13.77 | 15.38 | 6,520 | +1.78(+13.09%) |
Dec 12, 2022 | 14.00 | 14.40 | 13.22 | 13.60 | 6,702 | +0.23(+1.74%) |
Dec 09, 2022 | 13.20 | 13.37 | 11.64 | 13.37 | 8,368 | +0.52(+4.01%) |
Dec 08, 2022 | 12.00 | 12.85 | 12.00 | 12.85 | 3,552 | -0.31(-2.37%) |
Dec 07, 2022 | 13.93 | 13.93 | 12.74 | 13.16 | 1,737 | -0.84(-5.97%) |
Dec 06, 2022 | 13.33 | 14.00 | 12.12 | 14.00 | 2,964 | +0.48(+3.55%) |
Dec 05, 2022 | 13.60 | 13.91 | 13.45 | 13.52 | 1,374 | +0.07(+0.54%) |
Dec 02, 2022 | 13.00 | 13.80 | 13.00 | 13.45 | 1,164 | +0.25(+1.88%) |
Dec 01, 2022 | 13.20 | 13.21 | 12.40 | 13.20 | 2,047 | -0.21(-1.55%) |
Nov 30, 2022 | 13.56 | 13.56 | 12.84 | 13.41 | 1,892 | +0.08(+0.57%) |
Nov 29, 2022 | 13.54 | 13.80 | 12.40 | 13.33 | 1,814 | -0.63(-4.50%) |
Nov 28, 2022 | 12.40 | 13.96 | 12.36 | 13.96 | 4,491 | +1.64(+13.31%) |
Nov 25, 2022 | 12.32 | 12.40 | 12.20 | 12.32 | 724 | +0.02(+0.13%) |
Nov 23, 2022 | 12.36 | 13.06 | 12.00 | 12.30 | 1,826 | +0.24(+2.02%) |
Nov 22, 2022 | 12.36 | 13.16 | 12.00 | 12.06 | 2,867 | -0.30(-2.43%) |
Nov 21, 2022 | 12.40 | 12.40 | 12.00 | 12.36 | 6,376 | +0.23(+1.88%) |
Nov 18, 2022 | 12.64 | 12.67 | 12.05 | 12.13 | 1,774 | -0.50(-3.96%) |
Nov 17, 2022 | 12.75 | 13.30 | 12.60 | 12.63 | 2,053 | -0.33(-2.53%) |
Nov 16, 2022 | 14.00 | 14.00 | 12.38 | 12.96 | 2,883 | -0.42(-3.17%) |
Nov 15, 2022 | 13.60 | 14.34 | 12.85 | 13.38 | 11,170 | +0.58(+4.56%) |
Nov 14, 2022 | 13.06 | 13.60 | 12.22 | 12.80 | 3,407 | +0.58(+4.75%) |
Nov 11, 2022 | 12.80 | 13.48 | 12.00 | 12.22 | 10,695 | -0.86(-6.57%) |
Nov 10, 2022 | 12.40 | 13.48 | 12.20 | 13.08 | 8,587 | +0.66(+5.35%) |
Nov 09, 2022 | 13.68 | 13.68 | 12.04 | 12.42 | 3,223 | -1.14(-8.41%) |
Nov 08, 2022 | 13.68 | 13.68 | 13.00 | 13.56 | 2,167 | +0.00(+0.00%) |
Nov 07, 2022 | 14.00 | 14.00 | 13.24 | 13.56 | 2,059 | -0.42(-3.03%) |
Nov 04, 2022 | 14.40 | 14.53 | 13.60 | 13.98 | 3,069 | +0.38(+2.79%) |
Nov 03, 2022 | 14.27 | 14.27 | 13.60 | 13.60 | 1,894 | -0.12(-0.87%) |
Nov 02, 2022 | 14.60 | 14.60 | 13.62 | 13.72 | 5,381 | -0.68(-4.75%) |
Nov 01, 2022 | 17.20 | 17.20 | 14.00 | 14.40 | 10,832 | -2.44(-14.47%) |
Oct 31, 2022 | 14.00 | 17.94 | 14.02 | 16.84 | 28,769 | +2.84(+20.29%) |
Oct 28, 2022 | 13.20 | 14.35 | 12.84 | 14.00 | 2,776 | +0.80(+6.06%) |
Oct 27, 2022 | 13.60 | 14.00 | 13.20 | 13.20 | 4,779 | -0.00(-0.03%) |
Oct 26, 2022 | 14.40 | 14.60 | 13.20 | 13.20 | 10,419 | -1.09(-7.61%) |
Oct 25, 2022 | 14.40 | 14.80 | 13.58 | 14.29 | 10,324 | -0.15(-1.02%) |
Oct 24, 2022 | 15.80 | 15.96 | 14.00 | 14.44 | 6,619 | -0.40(-2.70%) |
Oct 21, 2022 | 15.80 | 16.00 | 14.50 | 14.84 | 4,202 | -0.76(-4.87%) |
Oct 20, 2022 | 15.57 | 15.98 | 15.30 | 15.60 | 1,559 | -0.13(-0.81%) |
Oct 19, 2022 | 16.00 | 16.00 | 15.45 | 15.73 | 3,051 | -0.11(-0.71%) |
Oct 18, 2022 | 16.00 | 16.79 | 15.65 | 15.84 | 4,908 | +0.56(+3.64%) |
Oct 17, 2022 | 16.80 | 17.06 | 15.20 | 15.28 | 7,898 | -0.97(-5.98%) |
Oct 14, 2022 | 20.00 | 20.00 | 16.00 | 16.26 | 4,450 | -2.44(-13.07%) |
Oct 13, 2022 | 18.20 | 19.60 | 18.20 | 18.70 | 1,895 | -0.14(-0.74%) |
Oct 12, 2022 | 18.22 | 19.20 | 18.06 | 18.84 | 1,265 | -0.36(-1.87%) |
Oct 11, 2022 | 21.60 | 21.60 | 18.80 | 19.20 | 2,376 | -1.23(-6.03%) |
Oct 10, 2022 | 21.16 | 21.60 | 19.71 | 20.43 | 6,624 | -0.17(-0.83%) |
Oct 07, 2022 | 23.86 | 23.86 | 20.60 | 20.60 | 6,699 | -1.96(-8.69%) |
Oct 06, 2022 | 22.00 | 22.83 | 22.00 | 22.56 | 652 | +0.48(+2.19%) |
Oct 05, 2022 | 22.28 | 23.20 | 22.00 | 22.08 | 2,213 | -0.20(-0.90%) |
Oct 04, 2022 | 21.60 | 24.00 | 21.60 | 22.28 | 1,869 | +0.49(+2.24%) |
Oct 03, 2022 | 22.72 | 22.72 | 21.36 | 21.79 | 902 | +0.68(+3.20%) |
Sep 30, 2022 | 22.00 | 22.80 | 21.12 | 21.12 | 1,949 | -1.68(-7.35%) |
Sep 29, 2022 | 23.60 | 23.60 | 21.00 | 22.79 | 2,002 | +0.40(+1.80%) |
Sep 28, 2022 | 23.04 | 22.77 | 21.20 | 22.39 | 2,998 | -0.10(-0.46%) |
Sep 27, 2022 | 22.00 | 22.84 | 21.76 | 22.49 | 1,754 | +1.21(+5.70%) |
Sep 26, 2022 | 21.92 | 23.12 | 21.20 | 21.28 | 2,153 | -0.97(-4.35%) |
Sep 23, 2022 | 24.75 | 24.75 | 20.52 | 22.25 | 6,196 | -2.53(-10.20%) |
Sep 22, 2022 | 25.20 | 26.00 | 23.60 | 24.78 | 7,742 | -1.62(-6.15%) |
Sep 21, 2022 | 28.80 | 29.74 | 25.22 | 26.40 | 23,635 | -2.40(-8.32%) |
Sep 20, 2022 | 29.60 | 29.99 | 27.38 | 28.80 | 5,082 | -0.80(-2.72%) |
Sep 19, 2022 | 30.00 | 30.32 | 28.80 | 29.60 | 2,309 | -1.12(-3.65%) |
Sep 16, 2022 | 30.72 | 30.72 | 29.41 | 30.72 | 2,397 | +0.00(+0.00%) |
Sep 15, 2022 | 30.01 | 31.97 | 29.64 | 30.72 | 4,689 | +0.60(+2.01%) |
Sep 14, 2022 | 29.94 | 31.12 | 29.94 | 30.12 | 4,682 | +0.12(+0.40%) |
Sep 13, 2022 | 31.60 | 31.60 | 29.92 | 30.00 | 2,598 | -1.60(-5.08%) |
Sep 12, 2022 | 32.00 | 32.14 | 31.14 | 31.60 | 2,466 | -0.04(-0.13%) |
Sep 09, 2022 | 32.40 | 32.40 | 30.00 | 31.64 | 2,440 | +0.33(+1.06%) |
Sep 08, 2022 | 32.13 | 32.13 | 30.28 | 31.31 | 3,491 | -0.49(-1.55%) |
Sep 07, 2022 | 31.60 | 33.20 | 31.20 | 31.80 | 4,409 | +0.02(+0.05%) |
Sep 06, 2022 | 32.40 | 32.57 | 31.20 | 31.78 | 3,941 | -2.16(-6.37%) |
Sep 02, 2022 | 33.20 | 34.72 | 32.52 | 33.95 | 1,318 | -0.14(-0.41%) |
Sep 01, 2022 | 35.60 | 35.60 | 33.11 | 34.09 | 2,115 | -0.81(-2.33%) |
Aug 31, 2022 | 32.80 | 36.40 | 32.80 | 34.90 | 15,116 | +2.30(+7.06%) |
Aug 30, 2022 | 34.80 | 34.80 | 32.00 | 32.60 | 6,048 | -1.80(-5.23%) |
Aug 29, 2022 | 32.94 | 34.84 | 32.40 | 34.40 | 8,796 | +1.12(+3.37%) |
Aug 26, 2022 | 35.60 | 35.60 | 33.10 | 33.28 | 3,853 | -1.12(-3.27%) |
Aug 25, 2022 | 34.80 | 35.22 | 34.00 | 34.40 | 1,943 | -0.80(-2.27%) |
Aug 24, 2022 | 37.20 | 37.20 | 34.00 | 35.20 | 4,491 | -1.20(-3.29%) |
Aug 23, 2022 | 38.00 | 37.93 | 34.86 | 36.40 | 13,753 | +0.39(+1.09%) |
Aug 22, 2022 | 35.20 | 36.20 | 34.00 | 36.01 | 2,747 | +0.33(+0.92%) |
Aug 19, 2022 | 36.81 | 37.87 | 35.20 | 35.68 | 1,990 | -1.24(-3.36%) |
Aug 18, 2022 | 39.20 | 39.20 | 36.92 | 36.92 | 2,488 | -1.48(-3.85%) |
Aug 17, 2022 | 39.60 | 39.60 | 37.22 | 38.40 | 4,267 | +0.76(+2.02%) |
Aug 16, 2022 | 42.80 | 44.40 | 37.24 | 37.64 | 6,856 | -1.96(-4.95%) |
Aug 15, 2022 | 37.20 | 41.20 | 36.80 | 39.60 | 6,548 | -3.20(-7.48%) |
Aug 12, 2022 | 39.60 | 44.00 | 38.81 | 42.80 | 8,513 | +4.80(+12.63%) |
Aug 11, 2022 | 36.20 | 39.60 | 36.20 | 38.00 | 3,020 | +1.20(+3.26%) |
Aug 10, 2022 | 36.00 | 37.01 | 35.60 | 36.80 | 1,558 | +0.20(+0.54%) |
Aug 09, 2022 | 37.38 | 37.38 | 35.99 | 36.60 | 858 | -1.98(-5.12%) |
Aug 08, 2022 | 37.20 | 39.20 | 35.60 | 38.58 | 1,207 | +1.81(+4.93%) |
Aug 05, 2022 | 34.80 | 37.20 | 33.80 | 36.77 | 1,916 | +1.97(+5.66%) |
Aug 04, 2022 | 36.00 | 36.00 | 33.20 | 34.80 | 1,688 | +1.14(+3.39%) |
Aug 03, 2022 | 34.80 | 34.80 | 32.40 | 33.66 | 2,283 | +0.29(+0.86%) |
Aug 02, 2022 | 32.91 | 34.54 | 32.52 | 33.37 | 2,154 | +0.47(+1.43%) |
Aug 01, 2022 | 32.80 | 33.76 | 32.00 | 32.90 | 3,301 | -0.62(-1.85%) |
Jul 29, 2022 | 33.60 | 35.10 | 33.04 | 33.52 | 1,937 | -0.31(-0.92%) |
Jul 28, 2022 | 34.72 | 34.92 | 33.20 | 33.83 | 2,022 | -0.89(-2.57%) |
Jul 27, 2022 | 34.80 | 34.81 | 33.80 | 34.72 | 1,390 | +1.08(+3.21%) |
Jul 26, 2022 | 34.00 | 35.60 | 33.28 | 33.64 | 4,143 | -1.95(-5.47%) |
Jul 25, 2022 | 36.80 | 37.60 | 34.82 | 35.59 | 3,125 | -1.29(-3.49%) |
Jul 22, 2022 | 39.60 | 40.00 | 36.80 | 36.88 | 2,190 | -1.52(-3.95%) |
Jul 21, 2022 | 39.60 | 40.40 | 38.00 | 38.40 | 2,851 | -1.00(-2.55%) |
Jul 20, 2022 | 40.00 | 40.40 | 38.80 | 39.40 | 2,318 | -0.60(-1.50%) |
Jul 19, 2022 | 39.60 | 40.40 | 39.50 | 40.00 | 1,016 | +0.40(+1.01%) |
Jul 18, 2022 | 38.40 | 40.00 | 38.40 | 39.60 | 933 | +0.10(+0.25%) |
Jul 15, 2022 | 39.20 | 40.80 | 38.04 | 39.50 | 1,791 | +0.30(+0.77%) |
Jul 14, 2022 | 39.20 | 40.40 | 39.20 | 39.20 | 1,631 | -1.20(-2.97%) |
Jul 13, 2022 | 40.80 | 40.80 | 39.22 | 40.40 | 1,109 | -0.40(-0.98%) |
Jul 12, 2022 | 39.60 | 40.80 | 39.60 | 40.80 | 707 | +0.40(+0.99%) |
Jul 11, 2022 | 41.60 | 41.60 | 39.60 | 40.40 | 1,311 | -0.40(-0.98%) |
Jul 08, 2022 | 40.40 | 41.48 | 39.20 | 40.80 | 1,649 | +0.00(+0.00%) |
Jul 07, 2022 | 40.80 | 42.00 | 40.00 | 40.80 | 1,710 | +0.80(+2.00%) |
Jul 06, 2022 | 40.80 | 41.60 | 39.20 | 40.00 | 1,462 | +0.80(+2.04%) |
Jul 05, 2022 | 40.00 | 40.30 | 39.12 | 39.20 | 2,025 | +0.00(+0.00%) |
Jul 01, 2022 | 40.00 | 40.80 | 39.12 | 39.20 | 2,746 | -0.80(-2.00%) |
Jun 30, 2022 | 40.00 | 42.80 | 39.10 | 40.00 | 17,828 | -0.40(-0.99%) |
Jun 29, 2022 | 41.60 | 41.98 | 40.00 | 40.40 | 951 | -0.40(-0.98%) |
Jun 28, 2022 | 40.40 | 42.40 | 40.40 | 40.80 | 1,824 | -0.40(-0.97%) |
Jun 27, 2022 | 38.40 | 42.40 | 38.50 | 41.20 | 2,313 | +1.30(+3.26%) |
Jun 24, 2022 | 41.20 | 42.80 | 39.90 | 39.90 | 4,772 | -1.30(-3.16%) |
Jun 23, 2022 | 40.00 | 42.80 | 39.60 | 41.20 | 3,050 | +0.40(+0.98%) |
Jun 22, 2022 | 43.20 | 43.20 | 39.60 | 40.80 | 4,331 | -2.40(-5.56%) |
Jun 21, 2022 | 44.00 | 46.00 | 42.40 | 43.20 | 3,982 | -0.80(-1.82%) |
Jun 17, 2022 | 42.00 | 44.00 | 41.80 | 44.00 | 3,939 | +1.60(+3.77%) |
Jun 16, 2022 | 40.40 | 42.80 | 38.80 | 42.40 | 11,175 | +1.20(+2.91%) |
Jun 15, 2022 | 44.80 | 45.60 | 39.60 | 41.20 | 12,630 | -3.20(-7.21%) |
Jun 14, 2022 | 44.00 | 46.40 | 43.20 | 44.40 | 4,239 | +1.20(+2.78%) |
Jun 13, 2022 | 48.00 | 51.48 | 42.20 | 43.20 | 26,697 | -4.40(-9.24%) |
Jun 10, 2022 | 46.80 | 50.00 | 46.80 | 47.60 | 2,411 | -0.80(-1.65%) |
Jun 09, 2022 | 50.40 | 51.42 | 46.00 | 48.40 | 6,667 | -4.00(-7.63%) |
Jun 08, 2022 | 50.80 | 53.20 | 50.00 | 52.40 | 7,222 | +2.00(+3.97%) |
Jun 07, 2022 | 52.00 | 53.20 | 49.40 | 50.40 | 5,605 | -3.20(-5.97%) |
Jun 06, 2022 | 52.00 | 54.00 | 50.40 | 53.60 | 1,527 | +1.20(+2.29%) |
Jun 03, 2022 | 54.00 | 54.00 | 51.20 | 52.40 | 3,418 | -1.60(-2.96%) |
Jun 02, 2022 | 53.60 | 56.00 | 52.80 | 54.00 | 5,460 | +0.40(+0.75%) |
Jun 01, 2022 | 58.40 | 60.00 | 51.60 | 53.60 | 8,808 | -1.20(-2.19%) |
May 31, 2022 | 54.00 | 57.20 | 51.20 | 54.80 | 8,232 | +0.80(+1.48%) |
May 27, 2022 | 50.00 | 55.40 | 50.00 | 54.00 | 8,025 | +3.60(+7.14%) |
May 26, 2022 | 51.20 | 52.80 | 50.00 | 50.40 | 3,457 | -0.80(-1.56%) |
May 25, 2022 | 49.60 | 52.00 | 48.23 | 51.20 | 7,961 | +1.60(+3.23%) |
May 24, 2022 | 50.00 | 51.60 | 48.00 | 49.60 | 10,426 | -2.40(-4.62%) |
May 23, 2022 | 49.20 | 52.80 | 48.40 | 52.00 | 17,123 | +2.80(+5.69%) |
May 20, 2022 | 51.60 | 54.40 | 46.00 | 49.20 | 11,408 | -2.00(-3.91%) |
May 19, 2022 | 54.80 | 55.20 | 48.81 | 51.20 | 19,452 | -4.00(-7.25%) |
May 18, 2022 | 50.80 | 58.00 | 50.40 | 55.20 | 45,841 | +3.60(+6.98%) |
May 17, 2022 | 48.00 | 52.00 | 44.00 | 51.60 | 39,494 | +1.20(+2.38%) |
May 16, 2022 | 42.80 | 50.80 | 42.80 | 50.40 | 104,723 | +10.00(+24.75%) |
May 13, 2022 | 36.00 | 40.80 | 36.00 | 40.40 | 8,149 | +6.40(+18.82%) |
May 12, 2022 | 34.00 | 36.80 | 32.80 | 34.00 | 18,571 | +0.70(+2.10%) |
May 11, 2022 | 36.00 | 37.60 | 32.90 | 33.30 | 7,742 | -3.40(-9.26%) |
May 10, 2022 | 35.34 | 38.40 | 34.44 | 36.70 | 12,404 | +2.30(+6.69%) |
May 09, 2022 | 37.20 | 39.60 | 32.85 | 34.40 | 9,568 | -3.28(-8.70%) |
May 06, 2022 | 39.20 | 41.18 | 36.54 | 37.68 | 4,976 | -1.92(-4.85%) |
May 05, 2022 | 40.80 | 42.00 | 38.80 | 39.60 | 7,367 | -1.20(-2.94%) |
May 04, 2022 | 40.80 | 41.20 | 38.88 | 40.80 | 6,834 | -0.80(-1.92%) |
May 03, 2022 | 39.60 | 43.20 | 39.45 | 41.60 | 8,428 | +1.60(+4.00%) |