Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.400 | 4.400 | 3.520 | 3.768 | 6,635 | -0.12(-3.03%) |
Apr 27, 2023 | 3.280 | 5.360 | 3.280 | 3.886 | 62,892 | +0.54(+15.97%) |
Apr 26, 2023 | 3.920 | 3.920 | 3.280 | 3.350 | 19,828 | -0.57(-14.53%) |
Apr 25, 2023 | 4.000 | 4.102 | 3.840 | 3.920 | 8,416 | -0.18(-4.43%) |
Apr 24, 2023 | 4.080 | 4.366 | 4.000 | 4.102 | 3,586 | -0.01(-0.25%) |
Apr 21, 2023 | 4.242 | 4.384 | 4.000 | 4.112 | 6,938 | +0.07(+1.76%) |
Apr 20, 2023 | 4.400 | 4.408 | 4.000 | 4.041 | 5,404 | -0.27(-6.25%) |
Apr 19, 2023 | 4.382 | 4.463 | 4.080 | 4.310 | 2,074 | +0.14(+3.28%) |
Apr 18, 2023 | 4.454 | 4.624 | 4.080 | 4.174 | 6,247 | -0.32(-7.20%) |
Apr 17, 2023 | 4.895 | 4.960 | 4.400 | 4.498 | 6,802 | +0.34(+8.12%) |
Apr 14, 2023 | 4.880 | 4.912 | 4.000 | 4.160 | 16,912 | -0.40(-8.77%) |
Apr 13, 2023 | 4.560 | 4.896 | 4.480 | 4.560 | 4,404 | -0.18(-3.78%) |
Apr 12, 2023 | 4.800 | 5.136 | 4.640 | 4.739 | 7,112 | -0.25(-4.94%) |
Apr 11, 2023 | 4.800 | 5.184 | 4.800 | 4.986 | 4,583 | +0.06(+1.15%) |
Apr 10, 2023 | 4.960 | 5.231 | 4.861 | 4.929 | 14,442 | -0.35(-6.65%) |
Apr 06, 2023 | 5.360 | 5.574 | 5.208 | 5.280 | 6,777 | +0.15(+2.85%) |
Apr 05, 2023 | 5.136 | 5.496 | 4.960 | 5.134 | 3,111 | -0.23(-4.37%) |
Apr 04, 2023 | 5.408 | 5.408 | 5.008 | 5.368 | 2,749 | +0.28(+5.50%) |
Apr 03, 2023 | 5.229 | 5.576 | 5.088 | 5.088 | 6,301 | -0.18(-3.36%) |
Mar 31, 2023 | 4.590 | 5.265 | 4.540 | 5.265 | 9,549 | +0.53(+11.26%) |
Mar 30, 2023 | 5.040 | 5.040 | 4.623 | 4.732 | 19,274 | +0.01(+0.24%) |
Mar 29, 2023 | 5.040 | 5.280 | 4.520 | 4.721 | 13,218 | +0.00(+0.02%) |
Mar 28, 2023 | 4.720 | 5.008 | 4.640 | 4.720 | 7,640 | +0.00(+0.00%) |
Mar 27, 2023 | 4.886 | 5.032 | 4.641 | 4.720 | 4,293 | -0.17(-3.39%) |
Mar 24, 2023 | 4.880 | 5.200 | 4.673 | 4.886 | 7,373 | +0.01(+0.11%) |
Mar 23, 2023 | 4.640 | 5.040 | 4.560 | 4.880 | 5,556 | +0.19(+4.11%) |
Mar 22, 2023 | 4.640 | 4.840 | 4.390 | 4.687 | 7,582 | +0.23(+5.09%) |
Mar 21, 2023 | 5.104 | 5.104 | 4.161 | 4.460 | 19,781 | -0.25(-5.36%) |
Mar 20, 2023 | 4.688 | 4.876 | 4.560 | 4.713 | 18,331 | +0.16(+3.53%) |
Mar 17, 2023 | 5.680 | 5.999 | 4.552 | 4.552 | 22,142 | -0.57(-11.09%) |
Mar 16, 2023 | 5.600 | 5.600 | 5.040 | 5.120 | 11,344 | -0.08(-1.54%) |
Mar 15, 2023 | 5.280 | 5.680 | 5.040 | 5.200 | 15,008 | -0.08(-1.52%) |
Mar 14, 2023 | 5.432 | 5.600 | 5.231 | 5.280 | 11,004 | -0.32(-5.71%) |
Mar 13, 2023 | 5.360 | 5.648 | 5.144 | 5.600 | 8,958 | +0.08(+1.45%) |
Mar 10, 2023 | 6.400 | 6.960 | 5.169 | 5.520 | 38,938 | -0.32(-5.56%) |
Mar 09, 2023 | 6.009 | 6.704 | 5.761 | 5.845 | 16,993 | -0.29(-4.67%) |
Mar 08, 2023 | 6.427 | 7.016 | 6.104 | 6.131 | 13,535 | -0.35(-5.38%) |
Mar 07, 2023 | 7.120 | 7.280 | 6.408 | 6.480 | 17,417 | -0.57(-8.09%) |
Mar 06, 2023 | 7.089 | 7.359 | 6.600 | 7.050 | 14,533 | +0.02(+0.26%) |
Mar 03, 2023 | 7.359 | 7.359 | 6.724 | 7.032 | 12,241 | -0.25(-3.41%) |
Mar 02, 2023 | 7.294 | 7.840 | 7.082 | 7.280 | 16,018 | -0.24(-3.19%) |
Mar 01, 2023 | 8.000 | 8.000 | 7.280 | 7.520 | 9,522 | -0.32(-4.08%) |
Feb 28, 2023 | 6.960 | 7.840 | 6.800 | 7.840 | 15,813 | +0.64(+8.83%) |
Feb 27, 2023 | 6.720 | 7.204 | 6.720 | 7.204 | 10,298 | +0.42(+6.17%) |
Feb 24, 2023 | 8.000 | 8.079 | 6.405 | 6.786 | 56,787 | -0.81(-10.72%) |
Feb 23, 2023 | 7.920 | 7.919 | 7.449 | 7.600 | 9,652 | -0.08(-1.04%) |
Feb 22, 2023 | 8.080 | 8.240 | 7.046 | 7.680 | 45,734 | -0.29(-3.61%) |
Feb 21, 2023 | 8.720 | 8.720 | 7.680 | 7.968 | 32,062 | -0.59(-6.92%) |
Feb 17, 2023 | 8.960 | 9.360 | 8.560 | 8.560 | 93,361 | -0.08(-0.93%) |
Feb 16, 2023 | 8.800 | 9.360 | 8.560 | 8.640 | 61,234 | -0.08(-0.92%) |
Feb 15, 2023 | 8.560 | 9.360 | 8.240 | 8.720 | 126,308 | +1.28(+17.20%) |
Feb 14, 2023 | 7.520 | 7.902 | 7.400 | 7.440 | 17,359 | -0.08(-1.00%) |
Feb 13, 2023 | 7.920 | 8.000 | 7.360 | 7.515 | 20,639 | -0.08(-1.03%) |
Feb 10, 2023 | 7.440 | 7.624 | 7.040 | 7.594 | 33,663 | +0.07(+0.98%) |
Feb 09, 2023 | 8.000 | 8.479 | 7.467 | 7.520 | 114,608 | -0.56(-6.93%) |
Feb 08, 2023 | 8.080 | 9.200 | 7.858 | 8.080 | 381,254 | +0.22(+2.83%) |
Feb 07, 2023 | 8.080 | 8.400 | 7.762 | 7.858 | 9,602 | +0.02(+0.22%) |
Feb 06, 2023 | 8.480 | 8.560 | 7.752 | 7.840 | 27,490 | -0.72(-8.41%) |
Feb 03, 2023 | 9.040 | 9.040 | 8.560 | 8.560 | 12,108 | -0.40(-4.46%) |
Feb 02, 2023 | 9.120 | 9.599 | 8.480 | 8.960 | 32,112 | +0.00(+0.00%) |
Feb 01, 2023 | 9.600 | 9.770 | 8.800 | 8.960 | 32,427 | -0.72(-7.44%) |
Jan 31, 2023 | 10.16 | 10.48 | 9.600 | 9.680 | 34,549 | -0.72(-6.92%) |
Jan 30, 2023 | 10.72 | 11.04 | 10.40 | 10.40 | 15,570 | -0.40(-3.70%) |
Jan 27, 2023 | 10.48 | 12.32 | 10.48 | 10.80 | 28,422 | +0.16(+1.50%) |
Jan 26, 2023 | 10.80 | 11.15 | 10.48 | 10.64 | 9,817 | +0.24(+2.31%) |
Jan 25, 2023 | 11.44 | 11.52 | 10.40 | 10.40 | 19,579 | -1.12(-9.72%) |
Jan 24, 2023 | 12.32 | 12.40 | 11.52 | 11.52 | 25,419 | -0.88(-7.10%) |
Jan 23, 2023 | 13.60 | 13.60 | 12.40 | 12.40 | 39,381 | -1.36(-9.88%) |
Jan 20, 2023 | 12.56 | 13.94 | 12.40 | 13.76 | 17,816 | +1.12(+8.86%) |
Jan 19, 2023 | 12.88 | 12.88 | 11.60 | 12.64 | 19,082 | +0.16(+1.28%) |
Jan 18, 2023 | 14.56 | 14.56 | 11.20 | 12.48 | 51,911 | -2.08(-14.29%) |
Jan 17, 2023 | 15.20 | 15.60 | 14.16 | 14.56 | 16,162 | -1.04(-6.67%) |
Jan 13, 2023 | 15.68 | 16.64 | 14.48 | 15.60 | 13,347 | -0.56(-3.47%) |
Jan 12, 2023 | 15.76 | 16.24 | 15.28 | 16.16 | 12,956 | +0.88(+5.76%) |
Jan 11, 2023 | 17.44 | 17.44 | 15.20 | 15.28 | 37,267 | -2.00(-11.57%) |
Jan 10, 2023 | 19.76 | 19.76 | 17.12 | 17.28 | 30,027 | -1.92(-10.00%) |
Jan 09, 2023 | 20.08 | 22.00 | 19.20 | 19.20 | 28,240 | -1.12(-5.51%) |
Jan 06, 2023 | 20.24 | 20.80 | 19.68 | 20.32 | 16,913 | +0.00(+0.00%) |
Jan 05, 2023 | 21.28 | 22.32 | 20.08 | 20.32 | 33,531 | -1.12(-5.22%) |
Jan 04, 2023 | 22.56 | 23.16 | 21.36 | 21.44 | 26,905 | -1.12(-4.96%) |
Jan 03, 2023 | 22.32 | 23.52 | 20.82 | 22.56 | 47,616 | +0.96(+4.44%) |
Dec 30, 2022 | 20.96 | 22.08 | 19.36 | 21.60 | 35,363 | +0.48(+2.27%) |
Dec 29, 2022 | 19.84 | 21.60 | 18.40 | 21.12 | 52,129 | +1.12(+5.60%) |
Dec 28, 2022 | 21.20 | 22.64 | 19.60 | 20.00 | 43,889 | -1.60(-7.41%) |
Dec 27, 2022 | 19.84 | 23.65 | 19.60 | 21.60 | 65,284 | +1.68(+8.43%) |
Dec 23, 2022 | 19.12 | 20.08 | 17.60 | 19.92 | 31,253 | +0.80(+4.18%) |
Dec 22, 2022 | 18.56 | 20.40 | 17.92 | 19.12 | 55,152 | +0.00(+0.00%) |
Dec 21, 2022 | 18.96 | 22.24 | 17.76 | 19.12 | 112,128 | +0.48(+2.58%) |
Dec 20, 2022 | 15.52 | 19.52 | 15.36 | 18.64 | 171,644 | +3.52(+23.28%) |
Dec 19, 2022 | 13.60 | 17.20 | 13.20 | 15.12 | 158,991 | +1.84(+13.86%) |
Dec 16, 2022 | 13.28 | 13.44 | 12.96 | 13.28 | 13,137 | -0.16(-1.19%) |
Dec 15, 2022 | 13.84 | 14.24 | 13.28 | 13.44 | 13,802 | -0.56(-4.00%) |
Dec 14, 2022 | 13.52 | 15.04 | 12.96 | 14.00 | 43,564 | +0.96(+7.36%) |
Dec 13, 2022 | 13.52 | 14.29 | 12.96 | 13.04 | 25,970 | -0.24(-1.81%) |
Dec 12, 2022 | 14.00 | 14.40 | 12.64 | 13.28 | 44,293 | -1.12(-7.78%) |
Dec 09, 2022 | 11.12 | 15.36 | 11.04 | 14.40 | 91,380 | +3.28(+29.50%) |
Dec 08, 2022 | 12.80 | 13.40 | 10.96 | 11.12 | 98,643 | -1.76(-13.66%) |
Dec 07, 2022 | 14.32 | 14.40 | 12.64 | 12.88 | 54,198 | -0.88(-6.40%) |
Dec 06, 2022 | 13.44 | 15.44 | 13.44 | 13.76 | 120,257 | +0.80(+6.17%) |
Dec 05, 2022 | 12.96 | 14.32 | 12.32 | 12.96 | 98,885 | +0.00(+0.00%) |
Dec 02, 2022 | 10.32 | 13.20 | 9.840 | 12.96 | 289,917 | +2.16(+20.00%) |
Dec 01, 2022 | 8.160 | 11.92 | 8.000 | 10.80 | 1,395,987 | +3.68(+51.69%) |
Nov 30, 2022 | 6.640 | 8.000 | 6.480 | 7.120 | 237,472 | +1.84(+34.79%) |
Nov 29, 2022 | 6.240 | 6.479 | 5.280 | 5.282 | 49,161 | -0.56(-9.55%) |
Nov 28, 2022 | 6.560 | 6.660 | 5.760 | 5.840 | 476,260 | -0.04(-0.75%) |
Nov 25, 2022 | 4.480 | 5.884 | 4.480 | 5.884 | 37,045 | +1.36(+30.18%) |
Nov 23, 2022 | 4.400 | 4.520 | 4.080 | 4.520 | 39,669 | +0.36(+8.65%) |
Nov 22, 2022 | 4.080 | 4.319 | 3.680 | 4.160 | 57,980 | +0.31(+8.04%) |
Nov 21, 2022 | 4.190 | 4.320 | 3.680 | 3.850 | 38,617 | -0.47(-10.87%) |
Nov 18, 2022 | 3.920 | 4.320 | 3.904 | 4.320 | 42,798 | +0.40(+10.20%) |
Nov 17, 2022 | 4.002 | 4.320 | 3.762 | 3.920 | 65,505 | -0.01(-0.24%) |
Nov 16, 2022 | 4.560 | 4.530 | 3.928 | 3.930 | 40,329 | -0.46(-10.53%) |
Nov 15, 2022 | 4.840 | 4.840 | 4.018 | 4.392 | 35,118 | -0.30(-6.31%) |
Nov 14, 2022 | 4.560 | 4.839 | 3.953 | 4.688 | 64,058 | +0.21(+4.64%) |
Nov 11, 2022 | 4.640 | 4.960 | 4.259 | 4.480 | 30,732 | -0.27(-5.66%) |
Nov 10, 2022 | 5.070 | 5.070 | 4.657 | 4.749 | 41,589 | +0.10(+2.05%) |
Nov 09, 2022 | 5.760 | 5.760 | 4.654 | 4.654 | 41,392 | -0.63(-11.86%) |
Nov 08, 2022 | 6.048 | 6.130 | 5.244 | 5.280 | 46,501 | -0.40(-7.04%) |
Nov 07, 2022 | 6.400 | 7.280 | 5.600 | 5.680 | 83,682 | +0.16(+2.90%) |
Nov 04, 2022 | 10.08 | 10.08 | 5.281 | 5.520 | 147,660 | -4.56(-45.24%) |
Nov 03, 2022 | 13.84 | 13.84 | 9.680 | 10.08 | 67,565 | -6.80(-40.28%) |
Nov 02, 2022 | 15.68 | 18.16 | 14.64 | 16.88 | 16,215 | +0.72(+4.46%) |
Nov 01, 2022 | 14.88 | 16.56 | 14.88 | 16.16 | 16,369 | +1.68(+11.60%) |
Oct 31, 2022 | 13.68 | 16.00 | 13.60 | 14.48 | 11,956 | +0.48(+3.43%) |
Oct 28, 2022 | 14.00 | 15.20 | 13.68 | 14.00 | 20,682 | +0.40(+2.94%) |
Oct 27, 2022 | 13.60 | 14.21 | 12.80 | 13.60 | 16,409 | +0.80(+6.25%) |
Oct 26, 2022 | 11.04 | 14.96 | 11.04 | 12.80 | 56,673 | +2.80(+28.00%) |
Oct 25, 2022 | 9.440 | 10.40 | 9.360 | 10.00 | 16,782 | +0.32(+3.31%) |
Oct 24, 2022 | 9.440 | 10.72 | 8.720 | 9.680 | 22,973 | +0.64(+7.08%) |
Oct 21, 2022 | 9.200 | 10.00 | 8.800 | 9.040 | 25,199 | +0.08(+0.89%) |
Oct 20, 2022 | 8.240 | 10.08 | 8.240 | 8.960 | 23,260 | +0.56(+6.67%) |
Oct 19, 2022 | 8.880 | 9.520 | 7.672 | 8.400 | 95,075 | -0.72(-7.89%) |
Oct 18, 2022 | 9.280 | 9.600 | 8.800 | 9.120 | 31,870 | -0.32(-3.39%) |
Oct 17, 2022 | 10.24 | 10.36 | 9.200 | 9.440 | 25,956 | -0.56(-5.60%) |
Oct 14, 2022 | 10.80 | 11.36 | 9.760 | 10.00 | 12,897 | -1.04(-9.42%) |
Oct 13, 2022 | 11.84 | 11.92 | 10.80 | 11.04 | 10,236 | -0.80(-6.76%) |
Oct 12, 2022 | 12.32 | 12.88 | 11.28 | 11.84 | 7,505 | -0.56(-4.52%) |
Oct 11, 2022 | 12.88 | 13.18 | 11.60 | 12.40 | 9,337 | -0.64(-4.91%) |
Oct 10, 2022 | 14.80 | 14.91 | 12.88 | 13.04 | 10,195 | -1.52(-10.44%) |
Oct 07, 2022 | 15.04 | 16.32 | 14.40 | 14.56 | 5,393 | -1.44(-9.00%) |
Oct 06, 2022 | 16.08 | 16.16 | 14.53 | 16.00 | 9,157 | -0.24(-1.48%) |
Oct 05, 2022 | 15.44 | 16.96 | 15.28 | 16.24 | 11,286 | +0.48(+3.05%) |
Oct 04, 2022 | 12.96 | 18.20 | 12.96 | 15.76 | 43,381 | +2.56(+19.39%) |
Oct 03, 2022 | 13.20 | 13.52 | 12.08 | 13.20 | 12,470 | +0.64(+5.10%) |
Sep 30, 2022 | 12.80 | 13.20 | 12.24 | 12.56 | 6,881 | -0.48(-3.68%) |
Sep 29, 2022 | 13.36 | 13.36 | 12.48 | 13.04 | 3,980 | -0.32(-2.40%) |
Sep 28, 2022 | 13.52 | 14.24 | 12.80 | 13.36 | 6,980 | -0.16(-1.18%) |
Sep 27, 2022 | 13.20 | 13.68 | 12.00 | 13.52 | 14,743 | +0.40(+3.05%) |
Sep 26, 2022 | 11.92 | 13.68 | 11.12 | 13.12 | 25,702 | +1.60(+13.89%) |
Sep 23, 2022 | 12.40 | 12.56 | 11.52 | 11.52 | 9,158 | -0.40(-3.36%) |
Sep 22, 2022 | 12.16 | 12.16 | 11.80 | 11.92 | 7,514 | -0.16(-1.32%) |
Sep 21, 2022 | 12.80 | 13.04 | 11.92 | 12.08 | 7,768 | -0.56(-4.43%) |
Sep 20, 2022 | 14.08 | 14.08 | 12.56 | 12.64 | 8,838 | -1.84(-12.71%) |
Sep 19, 2022 | 16.48 | 16.56 | 14.32 | 14.48 | 7,241 | -1.92(-11.71%) |
Sep 16, 2022 | 16.40 | 16.56 | 16.16 | 16.40 | 51,318 | +0.00(+0.00%) |
Sep 15, 2022 | 16.40 | 17.08 | 16.24 | 16.40 | 14,584 | +0.00(+0.00%) |
Sep 14, 2022 | 17.04 | 17.04 | 16.00 | 16.40 | 11,960 | +0.00(+0.00%) |
Sep 13, 2022 | 16.40 | 16.84 | 16.00 | 16.40 | 8,351 | -0.08(-0.49%) |
Sep 12, 2022 | 15.60 | 16.64 | 15.52 | 16.48 | 9,268 | +0.88(+5.64%) |
Sep 09, 2022 | 16.16 | 16.72 | 15.44 | 15.60 | 23,370 | -0.32(-2.01%) |
Sep 08, 2022 | 15.52 | 15.92 | 15.36 | 15.92 | 8,296 | +0.08(+0.51%) |
Sep 07, 2022 | 15.60 | 16.24 | 15.28 | 15.84 | 10,623 | +0.00(+0.00%) |
Sep 06, 2022 | 15.60 | 15.92 | 15.28 | 15.84 | 15,776 | +0.16(+1.02%) |
Sep 02, 2022 | 16.00 | 16.24 | 15.44 | 15.68 | 20,206 | -0.24(-1.51%) |
Sep 01, 2022 | 15.60 | 16.00 | 15.12 | 15.92 | 15,718 | +0.32(+2.05%) |
Aug 31, 2022 | 16.00 | 16.80 | 14.96 | 15.60 | 27,111 | +0.00(+0.00%) |
Aug 30, 2022 | 16.40 | 16.48 | 15.04 | 15.60 | 18,343 | -0.48(-2.99%) |
Aug 29, 2022 | 15.60 | 16.64 | 15.04 | 16.08 | 27,629 | +0.40(+2.55%) |
Aug 26, 2022 | 15.52 | 16.32 | 15.28 | 15.68 | 25,723 | +0.16(+1.03%) |
Aug 25, 2022 | 13.68 | 15.52 | 13.36 | 15.52 | 43,326 | +1.92(+14.12%) |
Aug 24, 2022 | 13.36 | 14.16 | 13.20 | 13.60 | 12,197 | +0.00(+0.00%) |
Aug 23, 2022 | 12.40 | 14.00 | 12.40 | 13.60 | 10,533 | +1.20(+9.68%) |
Aug 22, 2022 | 13.28 | 13.28 | 11.92 | 12.40 | 19,937 | -0.88(-6.63%) |
Aug 19, 2022 | 14.00 | 14.00 | 13.04 | 13.28 | 13,398 | -0.72(-5.14%) |
Aug 18, 2022 | 13.92 | 14.00 | 13.44 | 14.00 | 13,782 | +0.08(+0.57%) |
Aug 17, 2022 | 15.04 | 15.04 | 13.36 | 13.92 | 17,245 | +0.24(+1.75%) |
Aug 16, 2022 | 14.32 | 14.99 | 13.60 | 13.68 | 18,360 | -0.80(-5.52%) |
Aug 15, 2022 | 14.48 | 15.00 | 14.24 | 14.48 | 21,736 | +0.08(+0.56%) |
Aug 12, 2022 | 14.32 | 14.88 | 14.00 | 14.40 | 13,667 | +0.00(+0.00%) |
Aug 11, 2022 | 14.72 | 15.43 | 14.32 | 14.40 | 26,876 | -0.24(-1.64%) |
Aug 10, 2022 | 13.36 | 14.88 | 13.20 | 14.64 | 20,840 | +1.68(+12.96%) |
Aug 09, 2022 | 14.64 | 15.04 | 12.96 | 12.96 | 31,624 | -1.52(-10.50%) |
Aug 08, 2022 | 14.40 | 15.36 | 14.32 | 14.48 | 35,795 | +0.08(+0.56%) |
Aug 05, 2022 | 14.56 | 15.36 | 13.28 | 14.40 | 64,789 | +0.40(+2.86%) |
Aug 04, 2022 | 17.12 | 17.12 | 13.76 | 14.00 | 63,758 | -6.48(-31.64%) |
Aug 03, 2022 | 18.24 | 20.80 | 18.16 | 20.48 | 22,930 | +1.92(+10.34%) |
Aug 02, 2022 | 16.80 | 18.96 | 16.80 | 18.56 | 16,768 | +1.36(+7.91%) |
Aug 01, 2022 | 18.32 | 18.64 | 16.88 | 17.20 | 27,449 | -1.04(-5.70%) |
Jul 29, 2022 | 18.80 | 18.88 | 17.84 | 18.24 | 14,526 | -0.56(-2.98%) |
Jul 28, 2022 | 18.16 | 19.52 | 17.60 | 18.80 | 17,880 | +0.32(+1.73%) |
Jul 27, 2022 | 18.80 | 19.28 | 17.92 | 18.48 | 20,892 | -0.56(-2.94%) |
Jul 26, 2022 | 16.56 | 20.24 | 16.08 | 19.04 | 41,589 | +2.56(+15.53%) |
Jul 25, 2022 | 15.28 | 16.88 | 14.96 | 16.48 | 31,168 | +0.88(+5.64%) |
Jul 22, 2022 | 17.04 | 17.59 | 15.44 | 15.60 | 20,442 | -1.44(-8.45%) |
Jul 21, 2022 | 16.72 | 17.52 | 16.16 | 17.04 | 31,330 | +0.48(+2.90%) |
Jul 20, 2022 | 15.44 | 16.64 | 15.44 | 16.56 | 27,912 | +1.52(+10.11%) |
Jul 19, 2022 | 15.60 | 15.85 | 15.04 | 15.04 | 26,333 | -0.08(-0.53%) |
Jul 18, 2022 | 15.84 | 16.24 | 15.04 | 15.12 | 29,334 | -0.48(-3.08%) |
Jul 15, 2022 | 16.00 | 16.24 | 15.44 | 15.60 | 26,172 | -0.08(-0.51%) |
Jul 14, 2022 | 16.00 | 16.24 | 15.28 | 15.68 | 17,768 | -0.24(-1.51%) |
Jul 13, 2022 | 16.40 | 17.20 | 15.84 | 15.92 | 30,632 | -0.48(-2.93%) |
Jul 12, 2022 | 17.52 | 17.68 | 16.24 | 16.40 | 27,565 | -0.96(-5.53%) |
Jul 11, 2022 | 19.60 | 20.00 | 17.36 | 17.36 | 26,584 | -2.56(-12.85%) |
Jul 08, 2022 | 19.44 | 20.24 | 19.32 | 19.92 | 29,060 | +0.16(+0.81%) |
Jul 07, 2022 | 19.92 | 20.40 | 19.44 | 19.76 | 31,200 | -0.16(-0.80%) |
Jul 06, 2022 | 20.88 | 21.32 | 19.76 | 19.92 | 36,990 | -0.96(-4.60%) |
Jul 05, 2022 | 19.60 | 21.04 | 18.80 | 20.88 | 52,772 | +1.20(+6.10%) |
Jul 01, 2022 | 20.16 | 21.20 | 19.44 | 19.68 | 24,899 | -0.56(-2.77%) |
Jun 30, 2022 | 21.20 | 21.52 | 19.76 | 20.24 | 21,238 | -1.28(-5.95%) |
Jun 29, 2022 | 22.72 | 23.10 | 20.96 | 21.52 | 22,349 | -1.44(-6.27%) |
Jun 28, 2022 | 24.40 | 25.44 | 22.88 | 22.96 | 31,598 | -0.96(-4.01%) |
Jun 27, 2022 | 25.04 | 25.52 | 23.28 | 23.92 | 23,994 | -1.36(-5.38%) |
Jun 24, 2022 | 25.92 | 28.28 | 23.92 | 25.28 | 362,974 | -0.80(-3.07%) |
Jun 23, 2022 | 22.64 | 26.08 | 22.64 | 26.08 | 46,653 | +3.44(+15.19%) |
Jun 22, 2022 | 20.40 | 23.28 | 20.40 | 22.64 | 36,872 | +1.60(+7.60%) |
Jun 21, 2022 | 21.28 | 22.16 | 20.32 | 21.04 | 51,205 | +0.88(+4.37%) |
Jun 17, 2022 | 20.32 | 21.12 | 19.68 | 20.16 | 117,119 | -0.16(-0.79%) |
Jun 16, 2022 | 21.44 | 21.44 | 19.80 | 20.32 | 32,272 | -1.92(-8.63%) |
Jun 15, 2022 | 23.04 | 23.68 | 21.80 | 22.24 | 38,486 | -0.32(-1.42%) |
Jun 14, 2022 | 22.56 | 22.88 | 21.68 | 22.56 | 28,142 | -0.32(-1.40%) |
Jun 13, 2022 | 23.44 | 23.72 | 21.96 | 22.88 | 43,659 | -1.52(-6.23%) |
Jun 10, 2022 | 25.36 | 25.92 | 24.24 | 24.40 | 22,958 | -2.00(-7.58%) |
Jun 09, 2022 | 26.56 | 27.36 | 25.20 | 26.40 | 43,156 | -0.64(-2.37%) |
Jun 08, 2022 | 26.64 | 28.32 | 26.32 | 27.04 | 44,824 | +0.72(+2.74%) |
Jun 07, 2022 | 24.00 | 26.72 | 23.88 | 26.32 | 57,391 | +2.32(+9.67%) |
Jun 06, 2022 | 25.20 | 25.68 | 23.68 | 24.00 | 49,612 | -1.12(-4.46%) |
Jun 03, 2022 | 25.12 | 25.76 | 24.12 | 25.12 | 34,638 | -0.64(-2.48%) |
Jun 02, 2022 | 24.72 | 26.54 | 24.00 | 25.76 | 30,614 | +1.28(+5.23%) |
Jun 01, 2022 | 26.64 | 27.28 | 23.76 | 24.48 | 36,563 | -1.36(-5.26%) |
May 31, 2022 | 27.12 | 27.36 | 25.56 | 25.84 | 86,872 | -1.04(-3.87%) |
May 27, 2022 | 24.64 | 26.88 | 24.24 | 26.88 | 24,846 | +2.56(+10.53%) |
May 26, 2022 | 24.16 | 25.80 | 23.36 | 24.32 | 32,339 | +0.08(+0.33%) |
May 25, 2022 | 24.08 | 24.80 | 23.52 | 24.24 | 16,097 | +0.48(+2.02%) |
May 24, 2022 | 24.72 | 24.72 | 22.48 | 23.76 | 31,836 | -1.52(-6.01%) |
May 23, 2022 | 24.80 | 26.24 | 23.60 | 25.28 | 42,128 | +0.08(+0.32%) |
May 20, 2022 | 25.12 | 25.36 | 23.84 | 25.20 | 36,951 | +0.64(+2.61%) |
May 19, 2022 | 24.80 | 26.08 | 24.16 | 24.56 | 36,077 | -0.80(-3.15%) |
May 18, 2022 | 26.16 | 26.56 | 25.04 | 25.36 | 32,507 | -2.00(-7.31%) |
May 17, 2022 | 27.44 | 28.08 | 25.92 | 27.36 | 26,991 | +0.00(+0.00%) |
May 16, 2022 | 29.04 | 30.24 | 26.72 | 27.36 | 50,281 | -1.92(-6.56%) |
May 13, 2022 | 28.72 | 30.72 | 28.72 | 29.28 | 78,232 | +1.76(+6.40%) |
May 12, 2022 | 23.20 | 27.68 | 23.20 | 27.52 | 103,617 | +4.40(+19.03%) |
May 11, 2022 | 24.40 | 25.12 | 22.56 | 23.12 | 90,721 | -2.16(-8.54%) |
May 10, 2022 | 26.64 | 27.60 | 24.88 | 25.28 | 76,657 | -1.28(-4.82%) |
May 09, 2022 | 29.20 | 29.20 | 26.24 | 26.56 | 117,174 | -2.64(-9.04%) |
May 06, 2022 | 33.28 | 33.60 | 28.88 | 29.20 | 108,398 | -6.64(-18.53%) |
May 05, 2022 | 34.96 | 38.32 | 31.44 | 35.84 | 84,999 | -2.64(-6.86%) |
May 04, 2022 | 36.48 | 38.72 | 34.40 | 38.48 | 66,733 | +1.52(+4.11%) |
May 03, 2022 | 38.00 | 38.40 | 36.24 | 36.96 | 51,209 | -1.04(-2.74%) |