Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.820 | 6.020 | 5.706 | 5.990 | 11,634 | +0.21(+3.63%) |
Apr 27, 2023 | 5.660 | 5.780 | 5.660 | 5.780 | 2,700 | +0.15(+2.66%) |
Apr 26, 2023 | 5.600 | 6.030 | 5.600 | 5.630 | 36,369 | +0.10(+1.89%) |
Apr 25, 2023 | 5.650 | 6.030 | 5.510 | 5.526 | 23,732 | -0.18(-3.23%) |
Apr 24, 2023 | 5.860 | 5.940 | 5.510 | 5.710 | 9,950 | -0.17(-2.89%) |
Apr 21, 2023 | 6.090 | 6.160 | 5.825 | 5.880 | 5,791 | -0.17(-2.81%) |
Apr 20, 2023 | 6.140 | 6.140 | 5.600 | 6.050 | 10,643 | +0.01(+0.17%) |
Apr 19, 2023 | 6.010 | 6.320 | 6.010 | 6.040 | 8,780 | -0.18(-2.89%) |
Apr 18, 2023 | 6.390 | 6.520 | 6.190 | 6.220 | 11,067 | +0.04(+0.66%) |
Apr 17, 2023 | 6.060 | 6.410 | 6.020 | 6.179 | 23,373 | +0.02(+0.31%) |
Apr 14, 2023 | 5.990 | 6.160 | 5.700 | 6.160 | 37,180 | +0.26(+4.41%) |
Apr 13, 2023 | 5.840 | 6.185 | 5.660 | 5.900 | 56,888 | +0.26(+4.61%) |
Apr 12, 2023 | 6.370 | 6.410 | 5.640 | 5.640 | 33,893 | -0.56(-9.03%) |
Apr 11, 2023 | 6.250 | 6.440 | 5.820 | 6.200 | 42,855 | +0.55(+9.73%) |
Apr 10, 2023 | 5.610 | 5.920 | 5.410 | 5.650 | 21,657 | +0.30(+5.61%) |
Apr 06, 2023 | 5.420 | 5.780 | 5.350 | 5.350 | 35,664 | -0.02(-0.37%) |
Apr 05, 2023 | 5.780 | 5.906 | 5.300 | 5.370 | 34,925 | -0.57(-9.60%) |
Apr 04, 2023 | 6.830 | 6.952 | 5.720 | 5.940 | 109,638 | -1.05(-15.02%) |
Apr 03, 2023 | 7.070 | 8.170 | 6.830 | 6.990 | 345,089 | -0.02(-0.29%) |
Mar 31, 2023 | 7.010 | 7.400 | 7.010 | 7.010 | 17,209 | -0.09(-1.27%) |
Mar 30, 2023 | 7.080 | 7.320 | 7.000 | 7.100 | 13,760 | +0.08(+1.14%) |
Mar 29, 2023 | 6.640 | 7.130 | 6.640 | 7.020 | 11,142 | +0.46(+7.01%) |
Mar 28, 2023 | 6.460 | 6.700 | 6.260 | 6.560 | 17,112 | -0.13(-1.94%) |
Mar 27, 2023 | 6.330 | 6.790 | 6.330 | 6.690 | 8,744 | +0.23(+3.56%) |
Mar 24, 2023 | 6.570 | 6.655 | 6.340 | 6.460 | 4,655 | -0.25(-3.73%) |
Mar 23, 2023 | 6.730 | 6.950 | 6.620 | 6.710 | 13,969 | +0.14(+2.11%) |
Mar 22, 2023 | 6.940 | 6.940 | 6.360 | 6.571 | 12,063 | -0.16(-2.36%) |
Mar 21, 2023 | 6.400 | 6.942 | 6.310 | 6.730 | 39,588 | +0.33(+5.16%) |
Mar 20, 2023 | 6.750 | 6.830 | 6.400 | 6.400 | 27,832 | -0.31(-4.62%) |
Mar 17, 2023 | 6.970 | 7.080 | 6.500 | 6.710 | 16,783 | +0.05(+0.75%) |
Mar 16, 2023 | 6.420 | 6.900 | 6.175 | 6.660 | 17,280 | +0.09(+1.37%) |
Mar 15, 2023 | 6.480 | 6.620 | 6.210 | 6.570 | 32,045 | -0.06(-0.90%) |
Mar 14, 2023 | 6.600 | 6.900 | 6.370 | 6.630 | 26,763 | +0.35(+5.57%) |
Mar 13, 2023 | 6.100 | 6.450 | 5.970 | 6.280 | 37,163 | +0.42(+7.17%) |
Mar 10, 2023 | 5.860 | 6.174 | 5.550 | 5.860 | 38,987 | -0.15(-2.50%) |
Mar 09, 2023 | 6.220 | 6.820 | 6.010 | 6.010 | 24,875 | -0.19(-3.06%) |
Mar 08, 2023 | 6.510 | 6.572 | 6.200 | 6.200 | 15,795 | -0.35(-5.34%) |
Mar 07, 2023 | 6.910 | 6.990 | 6.270 | 6.550 | 26,226 | -0.35(-5.07%) |
Mar 06, 2023 | 7.010 | 7.200 | 6.890 | 6.900 | 16,379 | -0.21(-2.95%) |
Mar 03, 2023 | 6.980 | 7.300 | 6.980 | 7.110 | 9,355 | +0.10(+1.43%) |
Mar 02, 2023 | 7.400 | 7.470 | 6.902 | 7.010 | 17,822 | -0.45(-6.03%) |
Mar 01, 2023 | 7.770 | 7.770 | 7.420 | 7.460 | 19,277 | -0.13(-1.71%) |
Feb 28, 2023 | 7.400 | 8.100 | 7.400 | 7.590 | 16,739 | +0.18(+2.43%) |
Feb 27, 2023 | 7.560 | 8.000 | 7.400 | 7.410 | 12,270 | -0.04(-0.54%) |
Feb 24, 2023 | 7.400 | 8.170 | 7.400 | 7.450 | 10,032 | -0.05(-0.67%) |
Feb 23, 2023 | 7.800 | 8.380 | 7.500 | 7.500 | 14,732 | -0.21(-2.72%) |
Feb 22, 2023 | 7.470 | 8.050 | 7.470 | 7.710 | 19,619 | -0.14(-1.78%) |
Feb 21, 2023 | 8.490 | 8.490 | 7.520 | 7.850 | 37,325 | -0.64(-7.54%) |
Feb 17, 2023 | 8.450 | 8.500 | 8.010 | 8.490 | 44,912 | +0.00(+0.00%) |
Feb 16, 2023 | 8.780 | 9.000 | 8.130 | 8.490 | 91,975 | +0.19(+2.29%) |
Feb 15, 2023 | 7.550 | 8.300 | 7.550 | 8.300 | 46,199 | +0.66(+8.64%) |
Feb 14, 2023 | 6.700 | 7.740 | 6.700 | 7.640 | 27,527 | +0.85(+12.52%) |
Feb 13, 2023 | 6.680 | 7.010 | 6.649 | 6.790 | 20,158 | -0.02(-0.29%) |
Feb 10, 2023 | 7.270 | 7.270 | 6.620 | 6.810 | 48,553 | -0.50(-6.84%) |
Feb 09, 2023 | 7.880 | 8.080 | 7.300 | 7.310 | 54,877 | -0.57(-7.23%) |
Feb 08, 2023 | 8.050 | 8.160 | 7.629 | 7.880 | 38,435 | -0.09(-1.13%) |
Feb 07, 2023 | 8.100 | 8.400 | 7.820 | 7.970 | 23,706 | -0.05(-0.62%) |
Feb 06, 2023 | 8.230 | 8.660 | 7.910 | 8.020 | 47,304 | -0.29(-3.49%) |
Feb 03, 2023 | 8.630 | 9.200 | 8.140 | 8.310 | 57,417 | -0.56(-6.31%) |
Feb 02, 2023 | 8.400 | 9.200 | 8.400 | 8.870 | 111,190 | +0.69(+8.44%) |
Feb 01, 2023 | 7.850 | 8.480 | 7.740 | 8.180 | 64,569 | +0.34(+4.40%) |
Jan 31, 2023 | 8.020 | 8.130 | 7.500 | 7.835 | 73,513 | +0.53(+7.18%) |
Jan 30, 2023 | 8.040 | 8.640 | 7.210 | 7.310 | 105,348 | -0.87(-10.64%) |
Jan 27, 2023 | 8.120 | 8.370 | 8.088 | 8.180 | 66,800 | -0.03(-0.37%) |
Jan 26, 2023 | 8.760 | 8.760 | 8.020 | 8.210 | 77,797 | -0.37(-4.31%) |
Jan 25, 2023 | 8.710 | 8.955 | 8.180 | 8.580 | 77,319 | -0.37(-4.13%) |
Jan 24, 2023 | 9.050 | 9.980 | 8.810 | 8.950 | 120,479 | -0.21(-2.29%) |
Jan 23, 2023 | 10.14 | 10.48 | 9.030 | 9.160 | 207,407 | -0.92(-9.13%) |
Jan 20, 2023 | 9.080 | 10.12 | 8.730 | 10.08 | 263,529 | +1.00(+11.01%) |
Jan 19, 2023 | 8.330 | 9.335 | 7.860 | 9.080 | 231,758 | +0.60(+7.08%) |
Jan 18, 2023 | 10.25 | 10.98 | 8.380 | 8.480 | 365,897 | -1.63(-16.12%) |
Jan 17, 2023 | 8.950 | 10.75 | 8.783 | 10.11 | 593,955 | +1.29(+14.63%) |
Jan 13, 2023 | 7.230 | 9.090 | 7.200 | 8.820 | 396,776 | +1.14(+14.84%) |
Jan 12, 2023 | 7.980 | 8.360 | 7.010 | 7.680 | 367,235 | -0.02(-0.26%) |
Jan 11, 2023 | 8.600 | 9.760 | 7.590 | 7.700 | 432,803 | -1.10(-12.50%) |
Jan 10, 2023 | 6.260 | 9.649 | 6.140 | 8.800 | 1,011,576 | +2.58(+41.48%) |
Jan 09, 2023 | 4.540 | 6.880 | 4.540 | 6.220 | 1,005,061 | +1.80(+40.72%) |
Jan 06, 2023 | 3.800 | 4.540 | 3.586 | 4.420 | 84,846 | +0.65(+17.24%) |
Jan 05, 2023 | 3.490 | 3.770 | 3.130 | 3.770 | 72,718 | +0.28(+8.02%) |
Jan 04, 2023 | 3.040 | 3.700 | 2.960 | 3.490 | 202,594 | +0.58(+19.93%) |
Jan 03, 2023 | 2.970 | 3.060 | 2.910 | 2.910 | 30,778 | +0.00(+0.00%) |
Dec 30, 2022 | 2.540 | 2.971 | 2.540 | 2.910 | 63,025 | +0.33(+12.79%) |
Dec 29, 2022 | 2.660 | 2.736 | 2.520 | 2.580 | 48,051 | -0.02(-0.77%) |
Dec 28, 2022 | 2.680 | 2.701 | 2.570 | 2.600 | 25,969 | -0.01(-0.38%) |
Dec 27, 2022 | 2.940 | 2.950 | 2.600 | 2.610 | 29,365 | -0.34(-11.53%) |
Dec 23, 2022 | 2.880 | 2.970 | 2.750 | 2.950 | 14,192 | +0.12(+4.24%) |
Dec 22, 2022 | 2.940 | 2.950 | 2.750 | 2.830 | 36,798 | -0.11(-3.74%) |
Dec 21, 2022 | 2.900 | 2.990 | 2.880 | 2.940 | 19,485 | +0.04(+1.38%) |
Dec 20, 2022 | 3.170 | 3.170 | 2.870 | 2.900 | 34,328 | -0.31(-9.66%) |
Dec 19, 2022 | 3.250 | 3.360 | 3.100 | 3.210 | 61,805 | +0.11(+3.55%) |
Dec 16, 2022 | 4.260 | 4.260 | 3.100 | 3.100 | 73,171 | -1.15(-26.97%) |
Dec 15, 2022 | 4.700 | 4.700 | 4.245 | 4.245 | 34,762 | -0.49(-10.25%) |
Dec 14, 2022 | 4.730 | 4.740 | 4.620 | 4.730 | 12,262 | +0.03(+0.64%) |
Dec 13, 2022 | 4.740 | 4.950 | 4.700 | 4.700 | 38,347 | +0.02(+0.43%) |
Dec 12, 2022 | 4.970 | 4.970 | 4.680 | 4.680 | 20,519 | -0.31(-6.21%) |
Dec 09, 2022 | 5.000 | 5.150 | 4.926 | 4.990 | 16,929 | +0.01(+0.20%) |
Dec 08, 2022 | 4.930 | 5.100 | 4.900 | 4.980 | 16,741 | +0.06(+1.22%) |
Dec 07, 2022 | 4.820 | 4.920 | 4.671 | 4.920 | 25,749 | +0.09(+1.86%) |
Dec 06, 2022 | 5.000 | 5.062 | 4.730 | 4.830 | 28,516 | -0.22(-4.36%) |
Dec 05, 2022 | 5.080 | 5.350 | 5.000 | 5.050 | 35,994 | +0.00(+0.00%) |
Dec 02, 2022 | 4.860 | 5.050 | 4.800 | 5.050 | 19,282 | +0.16(+3.27%) |
Dec 01, 2022 | 4.980 | 5.040 | 4.820 | 4.890 | 27,517 | +0.04(+0.82%) |
Nov 30, 2022 | 5.040 | 5.040 | 4.620 | 4.850 | 64,253 | -0.12(-2.41%) |
Nov 29, 2022 | 4.940 | 5.060 | 4.620 | 4.970 | 51,411 | +0.31(+6.65%) |
Nov 28, 2022 | 5.070 | 5.130 | 4.590 | 4.660 | 55,565 | -0.44(-8.63%) |
Nov 25, 2022 | 5.230 | 5.400 | 5.055 | 5.100 | 70,755 | -0.42(-7.61%) |
Nov 23, 2022 | 5.930 | 6.065 | 5.520 | 5.520 | 77,442 | -0.52(-8.61%) |
Nov 22, 2022 | 5.400 | 6.600 | 5.370 | 6.040 | 193,169 | -0.59(-8.94%) |
Nov 21, 2022 | 6.900 | 7.350 | 6.450 | 6.633 | 55,622 | -1.21(-15.45%) |
Nov 18, 2022 | 8.400 | 8.400 | 7.803 | 7.845 | 14,248 | -0.42(-5.05%) |
Nov 17, 2022 | 8.286 | 8.415 | 8.001 | 8.262 | 13,024 | -0.23(-2.69%) |
Nov 16, 2022 | 8.445 | 8.697 | 8.400 | 8.490 | 9,914 | -0.19(-2.21%) |
Nov 15, 2022 | 8.400 | 8.805 | 8.400 | 8.682 | 24,690 | +0.45(+5.50%) |
Nov 14, 2022 | 8.700 | 8.700 | 8.103 | 8.229 | 20,871 | +0.13(+1.59%) |
Nov 11, 2022 | 9.000 | 9.150 | 8.100 | 8.100 | 65,650 | -1.15(-12.42%) |
Nov 10, 2022 | 9.000 | 9.270 | 8.478 | 9.249 | 23,968 | +0.32(+3.56%) |
Nov 09, 2022 | 9.000 | 9.450 | 8.406 | 8.931 | 16,697 | -0.53(-5.61%) |
Nov 08, 2022 | 9.312 | 9.963 | 8.793 | 9.462 | 13,438 | -0.14(-1.44%) |
Nov 07, 2022 | 9.900 | 10.20 | 9.303 | 9.600 | 5,249 | -0.06(-0.59%) |
Nov 04, 2022 | 9.900 | 9.900 | 9.030 | 9.657 | 10,257 | +0.18(+1.87%) |
Nov 03, 2022 | 9.255 | 9.600 | 8.910 | 9.480 | 9,296 | -0.06(-0.63%) |
Nov 02, 2022 | 9.900 | 10.80 | 9.300 | 9.540 | 21,637 | -0.53(-5.30%) |
Nov 01, 2022 | 9.300 | 10.35 | 9.300 | 10.07 | 18,110 | +0.67(+7.11%) |
Oct 31, 2022 | 8.700 | 9.600 | 8.700 | 9.405 | 12,287 | +0.37(+4.12%) |
Oct 28, 2022 | 9.000 | 9.294 | 8.763 | 9.033 | 8,306 | -0.21(-2.27%) |
Oct 27, 2022 | 9.600 | 9.600 | 9.000 | 9.243 | 7,188 | -0.24(-2.53%) |
Oct 26, 2022 | 9.000 | 9.750 | 9.000 | 9.483 | 11,602 | +0.24(+2.63%) |
Oct 25, 2022 | 8.742 | 9.450 | 8.610 | 9.240 | 21,766 | +0.66(+7.73%) |
Oct 24, 2022 | 9.330 | 9.345 | 8.400 | 8.577 | 23,753 | -0.74(-7.98%) |
Oct 21, 2022 | 9.750 | 9.750 | 9.150 | 9.321 | 10,427 | -0.43(-4.40%) |
Oct 20, 2022 | 9.900 | 9.999 | 9.330 | 9.750 | 13,404 | -0.13(-1.31%) |
Oct 19, 2022 | 10.71 | 10.71 | 9.660 | 9.879 | 15,292 | -0.74(-6.98%) |
Oct 18, 2022 | 10.20 | 11.04 | 10.05 | 10.62 | 17,999 | +0.72(+7.24%) |
Oct 17, 2022 | 10.47 | 10.76 | 9.900 | 9.903 | 10,286 | -0.30(-2.91%) |
Oct 14, 2022 | 11.00 | 11.39 | 10.20 | 10.20 | 10,950 | -0.91(-8.18%) |
Oct 13, 2022 | 11.10 | 11.38 | 10.80 | 11.11 | 10,569 | -0.29(-2.55%) |
Oct 12, 2022 | 10.50 | 11.52 | 10.38 | 11.40 | 15,003 | +0.90(+8.57%) |
Oct 11, 2022 | 11.34 | 11.34 | 10.26 | 10.50 | 10,463 | -0.38(-3.50%) |
Oct 10, 2022 | 10.80 | 11.70 | 10.56 | 10.88 | 15,527 | -0.73(-6.28%) |
Oct 07, 2022 | 11.64 | 12.22 | 11.13 | 11.61 | 10,130 | -0.39(-3.23%) |
Oct 06, 2022 | 12.00 | 12.66 | 11.73 | 12.00 | 9,443 | -0.32(-2.58%) |
Oct 05, 2022 | 12.43 | 12.85 | 11.96 | 12.31 | 15,038 | -0.50(-3.89%) |
Oct 04, 2022 | 12.57 | 14.04 | 12.00 | 12.81 | 19,365 | +0.24(+1.93%) |
Oct 03, 2022 | 12.74 | 12.90 | 11.85 | 12.57 | 7,317 | +0.26(+2.15%) |
Sep 30, 2022 | 11.40 | 12.90 | 11.39 | 12.31 | 9,213 | +0.04(+0.34%) |
Sep 29, 2022 | 11.70 | 12.30 | 11.40 | 12.26 | 7,037 | +0.44(+3.76%) |
Sep 28, 2022 | 11.36 | 11.93 | 11.25 | 11.82 | 12,694 | +0.69(+6.23%) |
Sep 27, 2022 | 11.97 | 11.97 | 11.10 | 11.13 | 13,409 | -0.12(-1.09%) |
Sep 26, 2022 | 11.70 | 11.93 | 11.12 | 11.25 | 9,469 | -0.53(-4.51%) |
Sep 23, 2022 | 11.70 | 11.96 | 11.40 | 11.78 | 17,825 | -0.18(-1.50%) |
Sep 22, 2022 | 12.60 | 12.64 | 11.85 | 11.96 | 14,341 | -0.57(-4.53%) |
Sep 21, 2022 | 12.60 | 12.84 | 12.08 | 12.53 | 11,341 | -0.07(-0.55%) |
Sep 20, 2022 | 12.95 | 13.20 | 12.31 | 12.60 | 7,324 | -0.30(-2.35%) |
Sep 19, 2022 | 12.60 | 12.90 | 12.00 | 12.90 | 15,621 | +1.05(+8.89%) |
Sep 16, 2022 | 14.40 | 14.40 | 11.85 | 11.85 | 41,944 | -2.76(-18.88%) |
Sep 15, 2022 | 14.01 | 14.69 | 13.98 | 14.60 | 13,880 | +0.17(+1.21%) |
Sep 14, 2022 | 14.40 | 14.99 | 14.10 | 14.43 | 5,360 | +0.33(+2.34%) |
Sep 13, 2022 | 15.00 | 15.00 | 13.89 | 14.10 | 13,581 | -1.00(-6.60%) |
Sep 12, 2022 | 15.30 | 15.82 | 14.41 | 15.10 | 21,872 | +0.18(+1.23%) |
Sep 09, 2022 | 14.40 | 15.30 | 14.28 | 14.91 | 17,965 | +0.81(+5.77%) |
Sep 08, 2022 | 13.91 | 14.40 | 13.87 | 14.10 | 10,465 | -0.09(-0.66%) |
Sep 07, 2022 | 13.68 | 14.31 | 13.68 | 14.19 | 5,473 | +0.09(+0.66%) |
Sep 06, 2022 | 14.40 | 14.40 | 13.53 | 14.10 | 7,032 | -0.18(-1.26%) |
Sep 02, 2022 | 13.95 | 14.83 | 13.64 | 14.28 | 9,521 | +0.48(+3.48%) |
Sep 01, 2022 | 14.10 | 14.10 | 13.50 | 13.80 | 7,360 | -0.22(-1.60%) |
Aug 31, 2022 | 13.80 | 14.13 | 13.56 | 14.03 | 8,617 | +0.38(+2.75%) |
Aug 30, 2022 | 14.40 | 14.60 | 13.53 | 13.65 | 9,973 | -0.81(-5.62%) |
Aug 29, 2022 | 14.40 | 14.63 | 14.24 | 14.46 | 10,613 | -0.10(-0.66%) |
Aug 26, 2022 | 15.48 | 15.48 | 14.30 | 14.56 | 14,017 | -0.31(-2.08%) |
Aug 25, 2022 | 14.70 | 15.30 | 14.55 | 14.87 | 9,836 | +0.47(+3.25%) |
Aug 24, 2022 | 14.49 | 14.88 | 14.10 | 14.40 | 15,341 | +0.24(+1.67%) |
Aug 23, 2022 | 14.18 | 15.01 | 13.94 | 14.16 | 16,446 | -0.16(-1.13%) |
Aug 22, 2022 | 14.70 | 15.30 | 13.92 | 14.32 | 22,849 | -1.04(-6.74%) |
Aug 19, 2022 | 15.60 | 16.17 | 15.00 | 15.36 | 23,463 | -0.85(-5.24%) |
Aug 18, 2022 | 16.80 | 17.10 | 15.02 | 16.21 | 26,235 | -0.59(-3.50%) |
Aug 17, 2022 | 16.81 | 17.10 | 16.24 | 16.80 | 17,001 | +0.03(+0.16%) |
Aug 16, 2022 | 18.00 | 18.00 | 16.52 | 16.77 | 19,569 | -1.40(-7.73%) |
Aug 15, 2022 | 18.00 | 18.56 | 17.69 | 18.17 | 20,240 | +0.17(+0.97%) |
Aug 12, 2022 | 17.10 | 18.70 | 16.81 | 18.00 | 47,847 | +0.85(+4.95%) |
Aug 11, 2022 | 17.40 | 18.00 | 16.66 | 17.15 | 29,501 | +0.65(+3.93%) |
Aug 10, 2022 | 16.64 | 16.80 | 15.97 | 16.50 | 22,544 | +0.52(+3.27%) |
Aug 09, 2022 | 17.05 | 17.05 | 15.35 | 15.98 | 21,843 | -0.83(-4.93%) |
Aug 08, 2022 | 17.70 | 18.00 | 16.61 | 16.81 | 47,329 | -0.51(-2.94%) |
Aug 05, 2022 | 16.50 | 17.40 | 15.06 | 17.32 | 196,111 | +2.45(+16.51%) |
Aug 04, 2022 | 14.70 | 15.60 | 14.57 | 14.87 | 37,209 | +0.46(+3.23%) |
Aug 03, 2022 | 14.40 | 14.94 | 14.17 | 14.40 | 29,598 | +0.24(+1.67%) |
Aug 02, 2022 | 13.93 | 14.67 | 13.88 | 14.16 | 19,585 | -0.20(-1.40%) |
Aug 01, 2022 | 14.47 | 14.70 | 14.10 | 14.36 | 12,421 | -0.34(-2.29%) |
Jul 29, 2022 | 14.40 | 15.24 | 14.26 | 14.70 | 19,034 | +0.05(+0.37%) |
Jul 28, 2022 | 13.80 | 14.67 | 13.65 | 14.65 | 32,367 | +0.50(+3.50%) |
Jul 27, 2022 | 14.70 | 15.24 | 13.50 | 14.15 | 128,982 | +0.79(+5.88%) |
Jul 26, 2022 | 14.40 | 14.71 | 13.12 | 13.37 | 44,891 | -1.67(-11.10%) |
Jul 25, 2022 | 15.00 | 15.61 | 14.88 | 15.03 | 33,129 | -0.58(-3.71%) |
Jul 22, 2022 | 17.23 | 17.70 | 15.03 | 15.61 | 42,097 | -1.36(-8.01%) |
Jul 21, 2022 | 17.70 | 17.70 | 16.43 | 16.97 | 33,427 | -0.91(-5.07%) |
Jul 20, 2022 | 17.40 | 18.30 | 17.10 | 17.88 | 48,295 | +0.66(+3.83%) |
Jul 19, 2022 | 16.80 | 18.00 | 16.52 | 17.22 | 74,445 | +0.60(+3.59%) |
Jul 18, 2022 | 16.80 | 17.86 | 16.50 | 16.62 | 50,181 | +0.21(+1.28%) |
Jul 15, 2022 | 16.50 | 16.80 | 16.15 | 16.41 | 13,947 | -0.25(-1.51%) |
Jul 14, 2022 | 15.00 | 17.04 | 15.00 | 16.66 | 50,977 | +1.13(+7.26%) |
Jul 13, 2022 | 15.90 | 16.69 | 14.49 | 15.53 | 39,235 | -1.41(-8.34%) |
Jul 12, 2022 | 17.75 | 18.30 | 16.73 | 16.95 | 44,940 | -1.23(-6.78%) |
Jul 11, 2022 | 16.80 | 19.02 | 16.60 | 18.18 | 102,541 | +1.58(+9.54%) |
Jul 08, 2022 | 16.20 | 18.30 | 16.20 | 16.60 | 88,533 | -0.21(-1.23%) |
Jul 07, 2022 | 13.20 | 18.90 | 12.95 | 16.80 | 609,045 | +3.33(+24.69%) |
Jul 06, 2022 | 13.04 | 13.72 | 12.94 | 13.48 | 22,320 | -0.18(-1.34%) |
Jul 05, 2022 | 12.92 | 13.80 | 12.33 | 13.66 | 35,015 | +0.92(+7.18%) |
Jul 01, 2022 | 12.00 | 12.90 | 12.00 | 12.74 | 37,202 | +0.71(+5.94%) |
Jun 30, 2022 | 12.60 | 13.03 | 12.00 | 12.03 | 32,386 | -1.01(-7.71%) |
Jun 29, 2022 | 13.62 | 13.76 | 12.92 | 13.04 | 36,740 | -1.30(-9.04%) |
Jun 28, 2022 | 12.95 | 14.66 | 12.07 | 14.33 | 146,456 | +1.31(+10.07%) |
Jun 27, 2022 | 12.61 | 13.50 | 12.00 | 13.02 | 139,250 | +1.90(+17.08%) |
Jun 24, 2022 | 14.70 | 15.60 | 11.12 | 11.12 | 148,057 | -2.83(-20.26%) |
Jun 23, 2022 | 14.40 | 14.70 | 13.58 | 13.95 | 81,088 | -0.45(-3.15%) |
Jun 22, 2022 | 14.70 | 15.25 | 14.40 | 14.40 | 54,066 | -1.47(-9.26%) |
Jun 21, 2022 | 14.25 | 16.46 | 14.16 | 15.87 | 137,409 | +2.30(+16.98%) |
Jun 17, 2022 | 16.50 | 16.81 | 13.20 | 13.57 | 443,303 | -2.64(-16.27%) |
Jun 16, 2022 | 21.49 | 22.65 | 16.20 | 16.20 | 129,943 | -3.60(-18.17%) |
Jun 15, 2022 | 19.98 | 21.00 | 18.37 | 19.80 | 96,330 | -0.66(-3.23%) |
Jun 14, 2022 | 21.30 | 24.00 | 20.40 | 20.46 | 41,035 | +0.78(+3.95%) |
Jun 13, 2022 | 20.70 | 24.84 | 18.00 | 19.68 | 101,066 | -2.82(-12.52%) |
Jun 10, 2022 | 23.40 | 24.18 | 22.50 | 22.50 | 12,544 | -1.39(-5.84%) |
Jun 09, 2022 | 24.00 | 24.63 | 23.37 | 23.89 | 11,660 | -0.55(-2.27%) |
Jun 08, 2022 | 23.19 | 25.50 | 23.11 | 24.45 | 17,851 | +1.40(+6.06%) |
Jun 07, 2022 | 22.20 | 24.56 | 22.07 | 23.05 | 23,007 | +0.16(+0.71%) |
Jun 06, 2022 | 24.84 | 24.84 | 22.65 | 22.89 | 17,108 | -0.59(-2.50%) |
Jun 03, 2022 | 23.40 | 23.91 | 22.50 | 23.48 | 7,893 | +0.07(+0.29%) |
Jun 02, 2022 | 23.05 | 24.00 | 22.50 | 23.41 | 10,761 | +0.26(+1.14%) |
Jun 01, 2022 | 24.00 | 24.25 | 21.30 | 23.14 | 12,613 | -0.85(-3.55%) |
May 31, 2022 | 24.00 | 24.83 | 22.84 | 24.00 | 28,550 | +1.09(+4.74%) |
May 27, 2022 | 22.84 | 23.70 | 21.30 | 22.91 | 27,317 | +0.11(+0.49%) |
May 26, 2022 | 21.00 | 23.11 | 20.46 | 22.80 | 26,546 | +1.79(+8.52%) |
May 25, 2022 | 20.70 | 22.20 | 20.40 | 21.01 | 14,397 | -0.38(-1.75%) |
May 24, 2022 | 21.60 | 22.15 | 20.40 | 21.38 | 8,991 | -0.24(-1.10%) |
May 23, 2022 | 21.30 | 22.48 | 20.70 | 21.62 | 11,590 | +0.32(+1.51%) |
May 20, 2022 | 23.77 | 23.77 | 20.40 | 21.30 | 25,647 | -1.03(-4.60%) |
May 19, 2022 | 21.81 | 23.15 | 21.00 | 22.33 | 15,492 | +0.38(+1.72%) |
May 18, 2022 | 21.90 | 24.05 | 21.93 | 21.95 | 16,863 | -0.97(-4.23%) |
May 17, 2022 | 23.02 | 23.97 | 22.48 | 22.92 | 18,944 | +0.77(+3.45%) |
May 16, 2022 | 22.80 | 23.70 | 21.98 | 22.15 | 22,940 | +0.09(+0.39%) |
May 13, 2022 | 22.35 | 25.47 | 21.00 | 22.07 | 63,923 | +1.37(+6.59%) |
May 12, 2022 | 21.00 | 21.30 | 17.91 | 20.70 | 61,175 | -1.03(-4.72%) |
May 11, 2022 | 22.50 | 23.70 | 21.64 | 21.73 | 31,389 | -1.04(-4.56%) |
May 10, 2022 | 24.30 | 24.85 | 22.50 | 22.76 | 19,747 | -1.47(-6.07%) |
May 09, 2022 | 24.60 | 25.20 | 23.13 | 24.23 | 23,068 | -1.57(-6.08%) |
May 06, 2022 | 25.50 | 26.66 | 24.00 | 25.80 | 20,503 | -0.11(-0.42%) |
May 05, 2022 | 30.30 | 30.30 | 23.40 | 25.91 | 66,619 | -4.69(-15.32%) |
May 04, 2022 | 30.30 | 30.90 | 27.90 | 30.60 | 31,909 | +0.30(+0.99%) |
May 03, 2022 | 29.10 | 31.20 | 29.10 | 30.30 | 15,731 | -0.30(-0.98%) |