Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.666 | 3.178 | 2.585 | 2.970 | 492,723 | +0.44(+17.30%) |
Apr 27, 2023 | 2.101 | 2.585 | 2.033 | 2.532 | 396,925 | +0.14(+5.99%) |
Apr 26, 2023 | 2.301 | 2.448 | 1.800 | 2.389 | 508,565 | -0.14(-5.65%) |
Apr 25, 2023 | 2.800 | 2.948 | 2.401 | 2.532 | 545,973 | -0.40(-13.64%) |
Apr 24, 2023 | 3.250 | 3.348 | 2.835 | 2.932 | 626,654 | -0.61(-17.18%) |
Apr 21, 2023 | 3.376 | 3.690 | 3.310 | 3.540 | 338,329 | +0.03(+0.85%) |
Apr 20, 2023 | 3.600 | 3.789 | 3.400 | 3.510 | 376,249 | -0.28(-7.39%) |
Apr 19, 2023 | 3.350 | 4.177 | 3.300 | 3.790 | 1,116,483 | +0.29(+8.29%) |
Apr 18, 2023 | 3.498 | 3.710 | 3.335 | 3.500 | 747,690 | -0.25(-6.67%) |
Apr 17, 2023 | 3.709 | 4.200 | 3.500 | 3.750 | 1,779,442 | +0.27(+7.76%) |
Apr 14, 2023 | 3.550 | 3.855 | 3.128 | 3.480 | 2,814,085 | -0.80(-18.67%) |
Apr 13, 2023 | 5.000 | 5.790 | 4.051 | 4.279 | 12,106,590 | -0.14(-3.26%) |
Apr 12, 2023 | 3.015 | 6.490 | 2.860 | 4.423 | 37,113,016 | +2.36(+114.60%) |
Apr 11, 2023 | 2.621 | 3.040 | 1.910 | 2.061 | 11,129,094 | +0.73(+54.96%) |
Apr 10, 2023 | 1.370 | 1.399 | 1.295 | 1.330 | 1,821,334 | -0.00(-0.37%) |
Apr 06, 2023 | 1.348 | 1.369 | 1.260 | 1.335 | 214,870 | -0.05(-3.47%) |
Apr 05, 2023 | 1.400 | 1.550 | 1.313 | 1.383 | 805,680 | -0.04(-2.61%) |
Apr 04, 2023 | 1.400 | 1.430 | 1.343 | 1.420 | 206,100 | +0.00(+0.00%) |
Apr 03, 2023 | 1.300 | 1.500 | 1.320 | 1.420 | 302,740 | +0.10(+7.49%) |
Mar 31, 2023 | 1.372 | 1.372 | 1.250 | 1.321 | 343,141 | -0.11(-7.88%) |
Mar 30, 2023 | 1.260 | 1.530 | 1.200 | 1.434 | 1,759,307 | +0.29(+25.68%) |
Mar 29, 2023 | 1.130 | 1.170 | 1.130 | 1.141 | 514,359 | -0.03(-2.48%) |
Mar 28, 2023 | 1.200 | 1.310 | 1.125 | 1.170 | 782,459 | -0.03(-2.26%) |
Mar 27, 2023 | 1.200 | 1.300 | 1.160 | 1.197 | 324,724 | -0.10(-7.92%) |
Mar 24, 2023 | 1.367 | 1.400 | 1.208 | 1.300 | 538,906 | -0.03(-2.48%) |
Mar 23, 2023 | 1.244 | 1.695 | 1.221 | 1.333 | 2,269,424 | +0.08(+6.13%) |
Mar 22, 2023 | 1.200 | 1.349 | 1.140 | 1.256 | 657,330 | +0.08(+6.44%) |
Mar 21, 2023 | 1.200 | 1.299 | 1.113 | 1.180 | 623,278 | -0.07(-5.60%) |
Mar 20, 2023 | 1.200 | 1.590 | 1.102 | 1.250 | 1,613,046 | +0.20(+19.05%) |
Mar 17, 2023 | 1.300 | 1.380 | 1.008 | 1.050 | 1,259,989 | -0.37(-26.21%) |
Mar 16, 2023 | 1.800 | 1.816 | 1.423 | 1.423 | 343,018 | -0.28(-16.29%) |
Mar 15, 2023 | 1.800 | 1.901 | 1.700 | 1.700 | 86,877 | -0.10(-5.56%) |
Mar 14, 2023 | 1.830 | 1.880 | 1.750 | 1.800 | 49,278 | +0.06(+3.51%) |
Mar 13, 2023 | 1.900 | 1.872 | 1.600 | 1.739 | 95,265 | -0.06(-3.39%) |
Mar 10, 2023 | 2.000 | 2.041 | 1.751 | 1.800 | 236,982 | -0.46(-20.46%) |
Mar 09, 2023 | 2.216 | 2.341 | 2.216 | 2.263 | 30,383 | +0.00(+0.04%) |
Mar 08, 2023 | 2.200 | 2.394 | 2.215 | 2.262 | 36,100 | -0.04(-1.57%) |
Mar 07, 2023 | 2.311 | 2.400 | 2.200 | 2.298 | 55,598 | -0.03(-1.16%) |
Mar 06, 2023 | 2.320 | 2.439 | 2.201 | 2.325 | 74,133 | -0.00(-0.21%) |
Mar 03, 2023 | 2.349 | 2.500 | 2.269 | 2.330 | 92,397 | +0.01(+0.43%) |
Mar 02, 2023 | 2.200 | 2.322 | 2.168 | 2.320 | 63,164 | +0.14(+6.32%) |
Mar 01, 2023 | 2.329 | 2.329 | 2.117 | 2.182 | 90,549 | -0.12(-5.13%) |
Feb 28, 2023 | 2.410 | 2.410 | 2.201 | 2.300 | 67,347 | +0.04(+1.63%) |
Feb 27, 2023 | 2.350 | 2.350 | 2.227 | 2.263 | 54,754 | +0.05(+2.40%) |
Feb 24, 2023 | 2.476 | 2.476 | 2.210 | 2.210 | 182,027 | -0.19(-7.88%) |
Feb 23, 2023 | 2.500 | 2.524 | 2.350 | 2.399 | 49,048 | +0.03(+1.10%) |
Feb 22, 2023 | 2.497 | 2.497 | 2.372 | 2.373 | 30,412 | -0.04(-1.66%) |
Feb 21, 2023 | 2.500 | 2.530 | 2.400 | 2.413 | 84,129 | -0.09(-3.48%) |
Feb 17, 2023 | 2.496 | 2.540 | 2.420 | 2.500 | 46,853 | +0.02(+0.89%) |
Feb 16, 2023 | 2.530 | 2.600 | 2.377 | 2.478 | 58,363 | -0.05(-2.06%) |
Feb 15, 2023 | 2.600 | 2.640 | 2.500 | 2.530 | 50,590 | -0.01(-0.35%) |
Feb 14, 2023 | 2.600 | 2.600 | 2.450 | 2.539 | 51,513 | -0.06(-2.35%) |
Feb 13, 2023 | 2.629 | 2.675 | 2.450 | 2.600 | 28,339 | +0.10(+3.92%) |
Feb 10, 2023 | 2.600 | 2.630 | 2.500 | 2.502 | 43,169 | +0.04(+1.83%) |
Feb 09, 2023 | 2.700 | 2.749 | 2.411 | 2.457 | 77,970 | -0.24(-9.00%) |
Feb 08, 2023 | 2.750 | 2.750 | 2.623 | 2.700 | 38,278 | +0.00(+0.00%) |
Feb 07, 2023 | 2.700 | 2.739 | 2.650 | 2.700 | 83,250 | +0.00(+0.00%) |
Feb 06, 2023 | 2.750 | 2.750 | 2.600 | 2.700 | 74,376 | +0.01(+0.37%) |
Feb 03, 2023 | 2.800 | 2.900 | 2.684 | 2.690 | 205,943 | -0.01(-0.41%) |
Feb 02, 2023 | 2.700 | 2.789 | 2.550 | 2.701 | 270,881 | +0.05(+1.92%) |
Feb 01, 2023 | 2.500 | 2.650 | 2.490 | 2.650 | 105,859 | +0.06(+2.47%) |
Jan 31, 2023 | 2.693 | 2.750 | 2.586 | 2.586 | 82,050 | +0.07(+2.74%) |
Jan 30, 2023 | 2.865 | 2.879 | 2.481 | 2.517 | 196,417 | -0.34(-11.99%) |
Jan 27, 2023 | 2.998 | 3.000 | 2.710 | 2.860 | 66,462 | +0.06(+2.14%) |
Jan 26, 2023 | 2.807 | 2.810 | 2.723 | 2.800 | 69,576 | -0.01(-0.25%) |
Jan 25, 2023 | 3.000 | 2.990 | 2.707 | 2.807 | 40,088 | -0.12(-4.03%) |
Jan 24, 2023 | 3.000 | 3.040 | 2.850 | 2.925 | 35,890 | -0.06(-1.88%) |
Jan 23, 2023 | 3.100 | 3.100 | 2.900 | 2.981 | 63,598 | -0.05(-1.75%) |
Jan 20, 2023 | 3.170 | 3.171 | 2.857 | 3.034 | 59,447 | -0.01(-0.30%) |
Jan 19, 2023 | 3.000 | 3.183 | 2.800 | 3.043 | 105,764 | +0.01(+0.26%) |
Jan 18, 2023 | 3.450 | 3.500 | 3.000 | 3.035 | 72,160 | -0.26(-8.03%) |
Jan 17, 2023 | 3.300 | 3.500 | 3.201 | 3.300 | 67,211 | +0.08(+2.45%) |
Jan 13, 2023 | 3.451 | 3.480 | 3.145 | 3.221 | 56,126 | -0.27(-7.87%) |
Jan 12, 2023 | 3.100 | 3.496 | 3.092 | 3.496 | 97,971 | +0.47(+15.61%) |
Jan 11, 2023 | 3.000 | 3.100 | 2.900 | 3.024 | 37,879 | +0.02(+0.80%) |
Jan 10, 2023 | 3.100 | 3.100 | 2.852 | 3.000 | 58,261 | +0.09(+2.95%) |
Jan 09, 2023 | 3.025 | 3.060 | 2.837 | 2.914 | 52,722 | -0.05(-1.79%) |
Jan 06, 2023 | 2.852 | 3.090 | 2.800 | 2.967 | 92,948 | +0.12(+4.25%) |
Jan 05, 2023 | 3.000 | 3.095 | 2.727 | 2.846 | 42,457 | -0.09(-3.10%) |
Jan 04, 2023 | 2.600 | 2.990 | 2.600 | 2.937 | 96,409 | +0.40(+15.63%) |
Jan 03, 2023 | 2.366 | 2.770 | 2.300 | 2.540 | 119,396 | +0.34(+15.45%) |
Dec 30, 2022 | 2.405 | 2.530 | 2.200 | 2.200 | 214,199 | -0.18(-7.49%) |
Dec 29, 2022 | 2.400 | 2.400 | 2.340 | 2.378 | 117,977 | -0.01(-0.38%) |
Dec 28, 2022 | 2.501 | 2.599 | 2.222 | 2.387 | 177,703 | -0.11(-4.56%) |
Dec 27, 2022 | 2.700 | 2.873 | 2.449 | 2.501 | 120,613 | -0.24(-8.89%) |
Dec 23, 2022 | 2.800 | 2.930 | 2.700 | 2.745 | 72,539 | -0.05(-1.82%) |
Dec 22, 2022 | 3.118 | 3.192 | 2.600 | 2.796 | 101,475 | -0.22(-7.36%) |
Dec 21, 2022 | 3.095 | 3.187 | 3.000 | 3.018 | 58,647 | -0.08(-2.71%) |
Dec 20, 2022 | 3.423 | 3.440 | 3.100 | 3.102 | 56,275 | -0.10(-3.06%) |
Dec 19, 2022 | 3.700 | 3.729 | 3.136 | 3.200 | 74,495 | -0.37(-10.36%) |
Dec 16, 2022 | 3.800 | 3.879 | 3.541 | 3.570 | 70,151 | -0.17(-4.55%) |
Dec 15, 2022 | 3.900 | 4.000 | 3.700 | 3.740 | 86,011 | -0.16(-4.10%) |
Dec 14, 2022 | 3.850 | 4.000 | 3.826 | 3.900 | 68,707 | +0.00(+0.00%) |
Dec 13, 2022 | 3.870 | 4.100 | 3.835 | 3.900 | 64,323 | +0.07(+1.96%) |
Dec 12, 2022 | 3.800 | 3.890 | 3.700 | 3.825 | 44,573 | +0.03(+0.84%) |
Dec 09, 2022 | 3.998 | 3.998 | 3.700 | 3.793 | 65,897 | -0.19(-4.87%) |
Dec 08, 2022 | 4.100 | 4.100 | 3.901 | 3.987 | 620,747 | +0.09(+2.20%) |
Dec 07, 2022 | 4.100 | 4.200 | 3.901 | 3.901 | 70,489 | -0.19(-4.57%) |
Dec 06, 2022 | 4.400 | 4.400 | 3.942 | 4.088 | 75,116 | -0.27(-6.22%) |
Dec 05, 2022 | 4.700 | 4.726 | 4.300 | 4.359 | 38,041 | -0.36(-7.63%) |
Dec 02, 2022 | 4.400 | 4.898 | 4.252 | 4.719 | 50,722 | +0.39(+8.91%) |
Dec 01, 2022 | 4.400 | 4.440 | 4.210 | 4.333 | 25,244 | +0.08(+1.79%) |
Nov 30, 2022 | 4.165 | 4.400 | 4.130 | 4.257 | 40,520 | +0.09(+2.21%) |
Nov 29, 2022 | 4.300 | 4.363 | 4.110 | 4.165 | 44,046 | -0.24(-5.34%) |
Nov 28, 2022 | 4.620 | 4.620 | 4.110 | 4.400 | 64,191 | -0.18(-4.03%) |
Nov 25, 2022 | 4.700 | 4.787 | 4.400 | 4.585 | 26,688 | -0.07(-1.40%) |
Nov 23, 2022 | 4.300 | 4.706 | 4.300 | 4.650 | 55,275 | +0.44(+10.37%) |
Nov 22, 2022 | 4.200 | 4.425 | 4.009 | 4.213 | 49,986 | +0.02(+0.38%) |
Nov 21, 2022 | 4.800 | 4.886 | 4.100 | 4.197 | 81,202 | -0.69(-14.10%) |
Nov 18, 2022 | 5.200 | 5.290 | 4.701 | 4.886 | 46,360 | -0.29(-5.55%) |
Nov 17, 2022 | 5.673 | 5.800 | 5.000 | 5.173 | 73,771 | -0.63(-10.81%) |
Nov 16, 2022 | 5.900 | 6.099 | 5.600 | 5.800 | 45,537 | -0.14(-2.32%) |
Nov 15, 2022 | 5.810 | 6.200 | 5.749 | 5.938 | 65,963 | +0.08(+1.35%) |
Nov 14, 2022 | 5.618 | 5.950 | 5.131 | 5.859 | 81,642 | +0.11(+1.82%) |
Nov 11, 2022 | 5.100 | 5.800 | 5.000 | 5.754 | 110,517 | +0.84(+17.07%) |
Nov 10, 2022 | 4.708 | 5.200 | 4.510 | 4.915 | 100,361 | +0.25(+5.38%) |
Nov 09, 2022 | 5.335 | 5.544 | 4.649 | 4.664 | 157,787 | -0.79(-14.44%) |
Nov 08, 2022 | 4.400 | 6.389 | 4.275 | 5.451 | 984,718 | +1.13(+26.15%) |
Nov 07, 2022 | 4.300 | 4.373 | 4.100 | 4.321 | 91,361 | +0.17(+4.10%) |
Nov 04, 2022 | 4.000 | 4.199 | 3.810 | 4.151 | 117,840 | +0.18(+4.59%) |
Nov 03, 2022 | 4.100 | 4.100 | 3.930 | 3.969 | 59,579 | -0.17(-4.06%) |
Nov 02, 2022 | 4.300 | 4.100 | 4.137 | 43,610 | -0.15(-3.54%) | |
Nov 01, 2022 | 4.400 | 4.400 | 4.202 | 4.289 | 55,639 | -0.12(-2.74%) |
Oct 31, 2022 | 4.500 | 4.600 | 4.410 | 4.410 | 48,653 | -0.19(-4.09%) |
Oct 28, 2022 | 4.500 | 4.778 | 4.300 | 4.598 | 36,245 | -0.00(-0.04%) |
Oct 27, 2022 | 4.500 | 4.699 | 4.352 | 4.600 | 40,749 | +0.25(+5.70%) |
Oct 26, 2022 | 4.100 | 4.600 | 4.100 | 4.352 | 82,901 | +0.25(+6.17%) |
Oct 25, 2022 | 4.100 | 4.200 | 4.020 | 4.099 | 58,301 | +0.10(+2.48%) |
Oct 24, 2022 | 4.120 | 4.120 | 3.915 | 4.000 | 60,429 | -0.04(-0.99%) |
Oct 21, 2022 | 4.200 | 4.397 | 4.000 | 4.040 | 96,280 | -0.15(-3.65%) |
Oct 20, 2022 | 4.620 | 4.700 | 4.047 | 4.193 | 91,534 | -0.42(-9.18%) |
Oct 19, 2022 | 5.000 | 5.200 | 4.601 | 4.617 | 93,351 | -0.49(-9.63%) |
Oct 18, 2022 | 6.180 | 6.800 | 5.000 | 5.109 | 180,207 | -1.20(-19.05%) |
Oct 17, 2022 | 6.200 | 6.400 | 5.900 | 6.311 | 55,601 | +0.47(+8.08%) |
Oct 14, 2022 | 5.800 | 6.199 | 5.410 | 5.839 | 65,604 | +0.30(+5.47%) |
Oct 13, 2022 | 4.900 | 5.700 | 4.900 | 5.536 | 93,572 | +0.40(+7.70%) |
Oct 12, 2022 | 5.700 | 5.700 | 4.905 | 5.140 | 123,937 | +0.30(+6.18%) |
Oct 11, 2022 | 5.200 | 5.300 | 4.800 | 4.841 | 79,109 | -0.36(-6.92%) |
Oct 10, 2022 | 5.300 | 5.300 | 5.100 | 5.201 | 46,515 | +0.10(+2.00%) |
Oct 07, 2022 | 5.210 | 5.375 | 4.740 | 5.099 | 58,479 | -0.19(-3.65%) |
Oct 06, 2022 | 5.700 | 5.813 | 5.200 | 5.292 | 73,622 | -0.39(-6.83%) |
Oct 05, 2022 | 5.650 | 5.934 | 5.212 | 5.680 | 69,056 | -0.14(-2.41%) |
Oct 04, 2022 | 5.600 | 6.150 | 5.630 | 5.820 | 91,288 | +0.19(+3.37%) |
Oct 03, 2022 | 6.500 | 6.699 | 5.577 | 5.630 | 177,772 | -0.88(-13.58%) |
Sep 30, 2022 | 7.400 | 7.449 | 6.514 | 6.515 | 57,384 | -0.44(-6.27%) |
Sep 29, 2022 | 7.700 | 7.800 | 6.930 | 6.951 | 160,877 | -0.77(-9.96%) |
Sep 28, 2022 | 7.500 | 7.778 | 7.500 | 7.720 | 60,873 | +0.20(+2.65%) |
Sep 27, 2022 | 8.511 | 8.776 | 7.400 | 7.521 | 279,551 | -0.99(-11.60%) |
Sep 26, 2022 | 8.800 | 9.000 | 8.400 | 8.508 | 153,377 | -0.44(-4.93%) |
Sep 23, 2022 | 8.800 | 9.113 | 8.726 | 8.949 | 107,099 | -0.10(-1.12%) |
Sep 22, 2022 | 9.100 | 9.400 | 8.726 | 9.050 | 142,123 | -0.09(-0.94%) |
Sep 21, 2022 | 9.300 | 9.700 | 9.026 | 9.136 | 99,492 | -0.26(-2.81%) |
Sep 20, 2022 | 9.700 | 9.800 | 9.300 | 9.400 | 41,473 | -0.46(-4.68%) |
Sep 19, 2022 | 9.800 | 9.892 | 9.300 | 9.862 | 70,387 | +0.36(+3.77%) |
Sep 16, 2022 | 10.40 | 10.50 | 9.500 | 9.504 | 147,488 | -1.20(-11.18%) |
Sep 15, 2022 | 10.00 | 10.89 | 10.00 | 10.70 | 55,547 | +0.60(+5.94%) |
Sep 14, 2022 | 10.30 | 10.60 | 9.900 | 10.10 | 91,597 | -0.40(-3.81%) |
Sep 13, 2022 | 11.20 | 11.20 | 10.20 | 10.50 | 93,016 | -0.40(-3.67%) |
Sep 12, 2022 | 11.00 | 11.60 | 10.44 | 10.90 | 83,989 | +0.20(+1.87%) |
Sep 09, 2022 | 10.90 | 11.30 | 10.50 | 10.70 | 92,438 | -0.30(-2.73%) |
Sep 08, 2022 | 11.10 | 11.20 | 10.40 | 11.00 | 42,441 | -0.20(-1.79%) |
Sep 07, 2022 | 11.00 | 11.40 | 10.40 | 11.20 | 517,146 | +0.30(+2.75%) |
Sep 06, 2022 | 11.30 | 12.40 | 10.80 | 10.90 | 75,300 | -0.30(-2.68%) |
Sep 02, 2022 | 12.30 | 12.60 | 10.80 | 11.20 | 139,353 | -1.00(-8.20%) |
Sep 01, 2022 | 12.50 | 12.65 | 12.10 | 12.20 | 25,192 | -0.20(-1.61%) |
Aug 31, 2022 | 12.50 | 12.70 | 12.40 | 12.40 | 29,268 | -0.20(-1.59%) |
Aug 30, 2022 | 12.40 | 12.90 | 12.20 | 12.60 | 20,444 | +0.40(+3.28%) |
Aug 29, 2022 | 12.20 | 12.90 | 12.10 | 12.20 | 32,408 | -0.10(-0.81%) |
Aug 26, 2022 | 12.50 | 12.90 | 12.11 | 12.30 | 33,181 | -0.30(-2.38%) |
Aug 25, 2022 | 12.00 | 13.20 | 12.00 | 12.60 | 73,396 | +0.20(+1.61%) |
Aug 24, 2022 | 13.20 | 13.20 | 12.19 | 12.40 | 77,768 | -0.70(-5.34%) |
Aug 23, 2022 | 14.00 | 14.50 | 12.80 | 13.10 | 95,306 | -0.90(-6.43%) |
Aug 22, 2022 | 14.40 | 14.70 | 13.90 | 14.00 | 90,139 | -1.20(-7.89%) |
Aug 19, 2022 | 16.20 | 16.60 | 14.80 | 15.20 | 74,790 | -1.40(-8.43%) |
Aug 18, 2022 | 16.40 | 16.89 | 16.31 | 16.60 | 26,210 | +0.29(+1.81%) |
Aug 17, 2022 | 17.19 | 17.19 | 15.62 | 16.31 | 61,782 | -1.08(-6.21%) |
Aug 16, 2022 | 17.19 | 17.88 | 16.75 | 17.39 | 83,704 | +0.29(+1.72%) |
Aug 15, 2022 | 16.99 | 17.58 | 16.70 | 17.09 | 54,314 | -0.29(-1.70%) |
Aug 12, 2022 | 15.91 | 17.78 | 15.72 | 17.39 | 124,427 | +1.67(+10.62%) |
Aug 11, 2022 | 16.01 | 16.55 | 14.93 | 15.72 | 63,464 | +0.00(+0.00%) |
Aug 10, 2022 | 14.05 | 16.50 | 13.95 | 15.72 | 199,056 | +2.01(+14.70%) |
Aug 09, 2022 | 16.40 | 16.40 | 13.46 | 13.70 | 227,607 | -3.78(-21.63%) |
Aug 08, 2022 | 16.99 | 18.17 | 16.75 | 17.48 | 196,239 | +0.49(+2.89%) |
Aug 05, 2022 | 17.39 | 17.39 | 15.62 | 16.99 | 137,456 | -0.49(-2.81%) |
Aug 04, 2022 | 17.78 | 18.07 | 16.89 | 17.48 | 72,455 | +0.29(+1.71%) |
Aug 03, 2022 | 16.89 | 17.78 | 16.60 | 17.19 | 118,223 | +0.98(+6.06%) |
Aug 02, 2022 | 15.32 | 16.60 | 14.93 | 16.21 | 94,512 | +0.69(+4.43%) |
Aug 01, 2022 | 14.54 | 15.62 | 14.29 | 15.52 | 121,243 | +1.18(+8.22%) |
Jul 29, 2022 | 14.54 | 14.73 | 13.26 | 14.34 | 85,254 | +0.49(+3.55%) |
Jul 28, 2022 | 13.65 | 14.14 | 13.26 | 13.85 | 129,810 | +0.59(+4.44%) |
Jul 27, 2022 | 11.69 | 14.54 | 11.69 | 13.26 | 404,087 | +1.96(+17.39%) |
Jul 26, 2022 | 11.39 | 11.49 | 10.61 | 11.30 | 80,650 | +0.00(+0.00%) |
Jul 25, 2022 | 11.20 | 11.39 | 10.71 | 11.30 | 25,139 | +0.29(+2.68%) |
Jul 22, 2022 | 11.69 | 11.79 | 11.00 | 11.00 | 42,753 | -0.79(-6.67%) |
Jul 21, 2022 | 11.49 | 11.79 | 11.05 | 11.79 | 44,956 | +0.39(+3.45%) |
Jul 20, 2022 | 10.51 | 11.79 | 10.51 | 11.39 | 74,772 | +0.79(+7.41%) |
Jul 19, 2022 | 10.22 | 10.71 | 10.12 | 10.61 | 35,217 | +0.69(+6.93%) |
Jul 18, 2022 | 9.921 | 10.51 | 9.921 | 9.921 | 36,582 | +0.28(+2.91%) |
Jul 15, 2022 | 9.809 | 9.822 | 9.430 | 9.640 | 18,092 | +0.07(+0.72%) |
Jul 14, 2022 | 9.528 | 10.11 | 9.479 | 9.571 | 33,559 | -0.12(-1.20%) |
Jul 13, 2022 | 9.331 | 9.822 | 9.191 | 9.687 | 42,198 | +0.10(+1.03%) |
Jul 12, 2022 | 9.037 | 9.626 | 8.939 | 9.588 | 47,501 | +0.60(+6.68%) |
Jul 11, 2022 | 9.331 | 9.499 | 8.988 | 8.988 | 42,403 | -0.58(-6.11%) |
Jul 08, 2022 | 9.703 | 9.703 | 9.233 | 9.572 | 41,328 | -0.10(-1.04%) |
Jul 07, 2022 | 9.135 | 9.775 | 9.135 | 9.672 | 66,602 | +0.49(+5.32%) |
Jul 06, 2022 | 9.331 | 9.798 | 9.096 | 9.184 | 57,163 | -0.35(-3.64%) |
Jul 05, 2022 | 8.938 | 9.781 | 8.644 | 9.531 | 80,969 | +0.31(+3.40%) |
Jul 01, 2022 | 8.938 | 9.322 | 8.840 | 9.217 | 52,441 | +0.22(+2.42%) |
Jun 30, 2022 | 9.135 | 9.331 | 8.841 | 8.999 | 81,963 | -0.35(-3.78%) |
Jun 29, 2022 | 9.430 | 9.597 | 8.840 | 9.353 | 120,870 | -0.04(-0.45%) |
Jun 28, 2022 | 9.822 | 10.61 | 9.233 | 9.395 | 192,763 | -0.62(-6.23%) |
Jun 27, 2022 | 10.31 | 11.00 | 9.626 | 10.02 | 134,873 | -0.88(-8.11%) |
Jun 24, 2022 | 10.41 | 11.49 | 10.31 | 10.90 | 783,040 | +0.39(+3.74%) |
Jun 23, 2022 | 10.12 | 10.51 | 9.037 | 10.51 | 316,514 | +0.29(+2.88%) |
Jun 22, 2022 | 10.41 | 10.90 | 10.12 | 10.22 | 137,275 | -0.49(-4.59%) |
Jun 21, 2022 | 11.79 | 12.03 | 10.61 | 10.71 | 143,322 | -1.18(-9.92%) |
Jun 17, 2022 | 12.08 | 12.18 | 11.59 | 11.89 | 54,151 | +0.00(+0.00%) |
Jun 16, 2022 | 11.59 | 12.08 | 10.90 | 11.89 | 104,032 | -0.29(-2.42%) |
Jun 15, 2022 | 11.10 | 12.28 | 11.10 | 12.18 | 113,647 | +1.08(+9.73%) |
Jun 14, 2022 | 11.00 | 11.44 | 11.00 | 11.10 | 98,042 | +0.20(+1.80%) |
Jun 13, 2022 | 11.10 | 11.48 | 10.66 | 10.90 | 92,380 | -0.98(-8.26%) |
Jun 10, 2022 | 12.18 | 12.52 | 11.69 | 11.89 | 70,098 | -0.79(-6.20%) |
Jun 09, 2022 | 12.67 | 12.87 | 12.18 | 12.67 | 87,939 | +0.00(+0.00%) |
Jun 08, 2022 | 13.06 | 13.46 | 12.57 | 12.67 | 85,274 | -0.39(-3.01%) |
Jun 07, 2022 | 12.77 | 13.26 | 11.98 | 13.06 | 138,368 | +0.49(+3.91%) |
Jun 06, 2022 | 11.89 | 12.97 | 11.59 | 12.57 | 128,765 | +0.69(+5.79%) |
Jun 03, 2022 | 12.18 | 12.38 | 11.79 | 11.89 | 149,685 | -0.20(-1.63%) |
Jun 02, 2022 | 11.79 | 12.38 | 11.59 | 12.08 | 73,337 | +0.29(+2.50%) |
Jun 01, 2022 | 12.08 | 12.33 | 11.30 | 11.79 | 113,890 | -0.29(-2.44%) |
May 31, 2022 | 13.06 | 13.06 | 11.89 | 12.08 | 175,782 | -0.79(-6.11%) |
May 27, 2022 | 12.28 | 12.97 | 12.17 | 12.87 | 116,334 | +0.79(+6.50%) |
May 26, 2022 | 11.00 | 12.47 | 10.90 | 12.08 | 185,824 | +0.59(+5.13%) |
May 25, 2022 | 10.41 | 11.93 | 10.31 | 11.49 | 144,811 | +0.59(+5.40%) |
May 24, 2022 | 11.39 | 11.59 | 10.31 | 10.90 | 280,957 | -0.98(-8.26%) |
May 23, 2022 | 12.28 | 12.28 | 11.30 | 11.89 | 365,411 | -0.59(-4.72%) |
May 20, 2022 | 12.87 | 13.46 | 12.18 | 12.47 | 450,253 | -0.29(-2.31%) |
May 19, 2022 | 12.58 | 13.35 | 12.10 | 12.77 | 537,243 | -0.38(-2.92%) |
May 18, 2022 | 16.80 | 16.90 | 12.87 | 13.15 | 2,263,997 | -0.77(-5.52%) |
May 17, 2022 | 14.21 | 14.31 | 13.68 | 13.92 | 266,092 | +0.10(+0.69%) |
May 16, 2022 | 14.21 | 15.41 | 13.73 | 13.83 | 109,958 | +0.19(+1.41%) |
May 13, 2022 | 14.31 | 14.64 | 13.15 | 13.63 | 140,629 | +0.00(+0.00%) |
May 12, 2022 | 13.63 | 14.59 | 13.54 | 13.63 | 76,837 | -0.72(-5.02%) |
May 11, 2022 | 15.46 | 15.55 | 13.15 | 14.35 | 164,474 | -1.15(-7.43%) |
May 10, 2022 | 18.43 | 18.79 | 15.36 | 15.51 | 158,744 | -3.02(-16.32%) |
May 09, 2022 | 19.59 | 20.16 | 18.24 | 18.53 | 124,965 | -1.44(-7.21%) |
May 06, 2022 | 20.74 | 21.36 | 19.73 | 19.97 | 112,361 | -0.96(-4.59%) |
May 05, 2022 | 21.12 | 21.60 | 20.64 | 20.93 | 61,461 | -0.58(-2.68%) |
May 04, 2022 | 21.51 | 21.60 | 20.69 | 21.51 | 59,910 | +0.10(+0.45%) |
May 03, 2022 | 21.12 | 21.70 | 20.64 | 21.41 | 61,110 | +0.29(+1.36%) |