Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.100 | 1.160 | 1.080 | 1.140 | 116,028 | -0.01(-0.87%) |
May 30, 2023 | 1.160 | 1.180 | 1.081 | 1.150 | 102,457 | -0.03(-2.54%) |
May 26, 2023 | 1.210 | 1.216 | 1.160 | 1.180 | 79,460 | -0.02(-1.67%) |
May 25, 2023 | 1.250 | 1.250 | 1.160 | 1.200 | 130,357 | -0.05(-4.00%) |
May 24, 2023 | 1.280 | 1.390 | 1.230 | 1.250 | 293,426 | -0.06(-4.58%) |
May 23, 2023 | 1.280 | 1.430 | 1.140 | 1.310 | 889,589 | +0.03(+2.34%) |
May 22, 2023 | 1.200 | 1.330 | 1.010 | 1.280 | 982,197 | +0.03(+2.40%) |
May 19, 2023 | 1.140 | 1.470 | 1.140 | 1.250 | 14,519,846 | +0.21(+20.19%) |
May 18, 2023 | 0.9800 | 1.070 | 0.9586 | 1.040 | 666,594 | +0.06(+6.29%) |
May 17, 2023 | 1.000 | 1.000 | 0.9411 | 0.9785 | 35,965 | +0.01(+0.87%) |
May 16, 2023 | 1.010 | 1.020 | 0.9400 | 0.9701 | 51,041 | -0.06(-5.82%) |
May 15, 2023 | 0.9409 | 1.030 | 0.9409 | 1.030 | 94,979 | +0.06(+6.19%) |
May 12, 2023 | 1.030 | 1.034 | 0.9600 | 0.9700 | 114,568 | -0.07(-6.73%) |
May 11, 2023 | 1.070 | 1.080 | 1.020 | 1.040 | 104,792 | -0.03(-2.80%) |
May 10, 2023 | 1.050 | 1.090 | 1.050 | 1.070 | 32,787 | -0.02(-1.83%) |
May 09, 2023 | 1.060 | 1.090 | 1.050 | 1.090 | 83,373 | +0.01(+0.93%) |
May 08, 2023 | 1.080 | 1.120 | 1.060 | 1.080 | 67,638 | -0.01(-0.92%) |
May 05, 2023 | 1.050 | 1.180 | 1.050 | 1.090 | 162,593 | +0.03(+2.83%) |
May 04, 2023 | 1.090 | 1.120 | 1.050 | 1.060 | 136,330 | -0.06(-5.36%) |
May 03, 2023 | 1.110 | 1.120 | 1.050 | 1.120 | 116,648 | +0.02(+1.82%) |
May 02, 2023 | 1.080 | 1.100 | 1.050 | 1.100 | 77,017 | +0.00(+0.00%) |
May 01, 2023 | 1.110 | 1.140 | 1.100 | 1.100 | 67,779 | -0.05(-4.35%) |
Apr 28, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 85,565 | +0.02(+1.77%) |
Apr 27, 2023 | 1.040 | 1.150 | 1.040 | 1.130 | 125,298 | +0.06(+5.61%) |
Apr 26, 2023 | 1.070 | 1.100 | 1.030 | 1.070 | 101,505 | -0.03(-2.73%) |
Apr 25, 2023 | 1.170 | 1.170 | 1.070 | 1.100 | 207,716 | -0.06(-5.17%) |
Apr 24, 2023 | 1.220 | 1.220 | 1.130 | 1.160 | 172,359 | -0.03(-2.52%) |
Apr 21, 2023 | 1.240 | 1.260 | 1.180 | 1.190 | 127,137 | -0.05(-4.03%) |
Apr 20, 2023 | 1.230 | 1.270 | 1.200 | 1.240 | 136,712 | +0.02(+1.64%) |
Apr 19, 2023 | 1.260 | 1.300 | 1.200 | 1.220 | 295,922 | -0.07(-5.43%) |
Apr 18, 2023 | 1.300 | 1.320 | 1.260 | 1.290 | 151,267 | +0.00(+0.00%) |
Apr 17, 2023 | 1.250 | 1.350 | 1.230 | 1.290 | 332,542 | +0.05(+4.03%) |
Apr 14, 2023 | 1.210 | 1.290 | 1.200 | 1.240 | 274,768 | -0.04(-3.13%) |
Apr 13, 2023 | 1.180 | 1.295 | 1.180 | 1.280 | 312,872 | +0.06(+4.92%) |
Apr 12, 2023 | 1.150 | 1.230 | 1.150 | 1.220 | 235,470 | -0.01(-0.81%) |
Apr 11, 2023 | 1.180 | 1.230 | 1.130 | 1.230 | 439,588 | +0.02(+1.65%) |
Apr 10, 2023 | 1.230 | 1.340 | 1.150 | 1.210 | 661,786 | -0.02(-1.63%) |
Apr 06, 2023 | 1.380 | 1.420 | 1.200 | 1.230 | 1,220,561 | -0.20(-13.99%) |
Apr 05, 2023 | 2.110 | 2.700 | 1.240 | 1.430 | 31,174,792 | -0.35(-19.66%) |
Apr 04, 2023 | 1.850 | 1.870 | 1.770 | 1.780 | 23,967 | -0.11(-5.82%) |
Apr 03, 2023 | 1.780 | 1.990 | 1.780 | 1.890 | 112,605 | +0.09(+5.00%) |
Mar 31, 2023 | 1.710 | 1.800 | 1.700 | 1.800 | 61,247 | +0.13(+7.78%) |
Mar 30, 2023 | 1.820 | 1.850 | 1.595 | 1.670 | 167,856 | -0.14(-7.73%) |
Mar 29, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 39,956 | -0.03(-1.63%) |
Mar 28, 2023 | 1.810 | 1.902 | 1.810 | 1.840 | 46,087 | -0.03(-1.60%) |
Mar 27, 2023 | 1.960 | 2.000 | 1.867 | 1.870 | 91,339 | -0.08(-4.10%) |
Mar 24, 2023 | 1.990 | 1.996 | 1.870 | 1.950 | 59,896 | +0.03(+1.56%) |
Mar 23, 2023 | 2.010 | 2.030 | 1.900 | 1.920 | 29,385 | -0.08(-4.00%) |
Mar 22, 2023 | 2.070 | 2.070 | 1.930 | 2.000 | 29,553 | -0.05(-2.44%) |
Mar 21, 2023 | 2.020 | 2.140 | 2.019 | 2.050 | 23,744 | +0.03(+1.49%) |
Mar 20, 2023 | 2.150 | 2.170 | 1.975 | 2.020 | 62,873 | -0.10(-4.72%) |
Mar 17, 2023 | 2.180 | 2.220 | 2.120 | 2.120 | 80,268 | -0.02(-0.93%) |
Mar 16, 2023 | 2.050 | 2.150 | 2.050 | 2.140 | 37,442 | +0.07(+3.38%) |
Mar 15, 2023 | 2.250 | 2.370 | 1.910 | 2.070 | 149,753 | -0.24(-10.39%) |
Mar 14, 2023 | 2.490 | 2.500 | 2.310 | 2.310 | 68,657 | -0.13(-5.33%) |
Mar 13, 2023 | 2.500 | 2.620 | 2.420 | 2.440 | 51,914 | -0.10(-3.94%) |
Mar 10, 2023 | 2.560 | 2.810 | 2.500 | 2.540 | 60,218 | -0.10(-3.96%) |
Mar 09, 2023 | 2.710 | 2.750 | 2.630 | 2.645 | 36,809 | -0.11(-3.83%) |
Mar 08, 2023 | 2.760 | 2.850 | 2.700 | 2.750 | 27,551 | -0.04(-1.43%) |
Mar 07, 2023 | 2.740 | 2.860 | 2.720 | 2.790 | 78,392 | +0.01(+0.36%) |
Mar 06, 2023 | 2.800 | 2.870 | 2.705 | 2.780 | 105,763 | -0.03(-1.07%) |
Mar 03, 2023 | 2.640 | 2.850 | 2.640 | 2.810 | 75,554 | +0.12(+4.46%) |
Mar 02, 2023 | 2.900 | 2.900 | 2.680 | 2.690 | 31,916 | -0.06(-2.18%) |
Mar 01, 2023 | 2.870 | 2.880 | 2.680 | 2.750 | 32,265 | -0.12(-4.18%) |
Feb 28, 2023 | 2.930 | 2.930 | 2.750 | 2.870 | 50,570 | +0.00(+0.00%) |
Feb 27, 2023 | 2.750 | 2.880 | 2.750 | 2.870 | 84,540 | +0.15(+5.51%) |
Feb 24, 2023 | 2.720 | 2.820 | 2.700 | 2.720 | 91,694 | +0.00(+0.00%) |
Feb 23, 2023 | 2.850 | 2.900 | 2.490 | 2.720 | 341,050 | -0.33(-10.82%) |
Feb 22, 2023 | 3.000 | 3.100 | 2.949 | 3.050 | 111,094 | +0.04(+1.33%) |
Feb 21, 2023 | 2.970 | 3.070 | 2.900 | 3.010 | 81,240 | -0.01(-0.33%) |
Feb 17, 2023 | 2.960 | 3.070 | 2.960 | 3.020 | 51,657 | +0.02(+0.67%) |
Feb 16, 2023 | 2.970 | 3.060 | 2.950 | 3.000 | 102,146 | -0.01(-0.33%) |
Feb 15, 2023 | 3.110 | 3.160 | 2.950 | 3.010 | 83,484 | -0.10(-3.22%) |
Feb 14, 2023 | 3.070 | 3.130 | 2.950 | 3.110 | 91,572 | +0.01(+0.32%) |
Feb 13, 2023 | 2.920 | 3.210 | 2.920 | 3.100 | 162,315 | +0.13(+4.38%) |
Feb 10, 2023 | 3.120 | 3.150 | 2.860 | 2.970 | 162,691 | -0.15(-4.81%) |
Feb 09, 2023 | 3.240 | 3.420 | 3.090 | 3.120 | 211,386 | -0.19(-5.74%) |
Feb 08, 2023 | 3.310 | 3.380 | 3.200 | 3.310 | 199,339 | +0.00(+0.00%) |
Feb 07, 2023 | 3.380 | 3.530 | 3.230 | 3.310 | 207,421 | -0.09(-2.65%) |
Feb 06, 2023 | 3.500 | 3.580 | 3.350 | 3.400 | 268,652 | -0.13(-3.68%) |
Feb 03, 2023 | 3.550 | 3.700 | 3.350 | 3.530 | 346,343 | -0.20(-5.36%) |
Feb 02, 2023 | 3.300 | 4.390 | 3.220 | 3.730 | 2,970,176 | +0.46(+14.07%) |
Feb 01, 2023 | 3.360 | 3.360 | 3.170 | 3.270 | 250,282 | -0.06(-1.80%) |
Jan 31, 2023 | 3.270 | 3.400 | 3.250 | 3.330 | 193,747 | +0.03(+0.91%) |
Jan 30, 2023 | 3.210 | 3.620 | 3.210 | 3.300 | 362,092 | +0.06(+1.85%) |
Jan 27, 2023 | 3.670 | 3.890 | 3.090 | 3.240 | 954,647 | -0.38(-10.50%) |
Jan 26, 2023 | 4.040 | 4.370 | 3.600 | 3.620 | 1,459,225 | -0.62(-14.62%) |
Jan 25, 2023 | 3.670 | 5.350 | 3.320 | 4.240 | 23,871,976 | +1.07(+33.75%) |
Jan 24, 2023 | 3.320 | 3.390 | 3.140 | 3.170 | 195,932 | -0.19(-5.65%) |
Jan 23, 2023 | 3.400 | 3.530 | 3.230 | 3.360 | 456,740 | -0.27(-7.44%) |
Jan 20, 2023 | 3.240 | 3.700 | 3.150 | 3.630 | 551,457 | +0.42(+13.08%) |
Jan 19, 2023 | 3.510 | 3.616 | 3.100 | 3.210 | 400,092 | -0.35(-9.83%) |
Jan 18, 2023 | 3.770 | 3.820 | 3.410 | 3.560 | 339,009 | -0.16(-4.30%) |
Jan 17, 2023 | 3.580 | 4.250 | 3.570 | 3.720 | 692,638 | +0.01(+0.27%) |
Jan 13, 2023 | 3.890 | 4.000 | 3.600 | 3.710 | 471,968 | -0.39(-9.51%) |
Jan 12, 2023 | 3.610 | 4.200 | 3.550 | 4.100 | 1,194,607 | +0.62(+17.82%) |
Jan 11, 2023 | 4.190 | 4.200 | 3.470 | 3.480 | 1,152,203 | -0.82(-19.07%) |
Jan 10, 2023 | 4.960 | 5.050 | 4.180 | 4.300 | 1,826,956 | -0.60(-12.24%) |
Jan 09, 2023 | 5.100 | 6.050 | 4.900 | 4.900 | 4,111,773 | -0.37(-7.02%) |
Jan 06, 2023 | 4.610 | 6.300 | 4.430 | 5.270 | 15,171,688 | +0.35(+7.11%) |
Jan 05, 2023 | 4.130 | 7.150 | 4.050 | 4.920 | 23,652,292 | +0.54(+12.33%) |
Jan 04, 2023 | 4.400 | 4.640 | 3.550 | 4.380 | 6,928,146 | -0.92(-17.36%) |
Jan 03, 2023 | 3.930 | 5.980 | 3.650 | 5.300 | 47,340,992 | +1.91(+56.34%) |
Dec 30, 2022 | 1.810 | 3.980 | 1.710 | 3.390 | 40,624,600 | +1.50(+79.37%) |
Dec 29, 2022 | 1.630 | 1.900 | 1.550 | 1.890 | 1,414,547 | +0.23(+13.86%) |
Dec 28, 2022 | 1.720 | 1.940 | 1.561 | 1.660 | 2,265,158 | -0.29(-14.87%) |
Dec 27, 2022 | 1.920 | 2.370 | 1.730 | 1.950 | 51,788,656 | +0.71(+57.26%) |
Dec 23, 2022 | 1.600 | 1.610 | 1.180 | 1.240 | 2,142,712 | -0.34(-21.52%) |
Dec 22, 2022 | 1.980 | 1.990 | 1.550 | 1.580 | 1,333,230 | -0.53(-25.12%) |
Dec 21, 2022 | 2.530 | 2.650 | 2.070 | 2.110 | 4,547,746 | -0.12(-5.38%) |
Dec 20, 2022 | 2.370 | 6.840 | 2.220 | 2.230 | 28,436,192 | -0.42(-15.85%) |
Dec 19, 2022 | 6.140 | 7.060 | 2.500 | 2.650 | 1,194,833 | -2.15(-44.79%) |
Dec 16, 2022 | 4.986 | 6.800 | 3.212 | 4.800 | 120,303 | -0.63(-11.67%) |
Dec 15, 2022 | 5.800 | 6.000 | 4.772 | 5.434 | 7,450 | -0.37(-6.41%) |
Dec 14, 2022 | 6.382 | 6.628 | 5.700 | 5.806 | 4,800 | +0.01(+0.10%) |
Dec 13, 2022 | 8.000 | 8.000 | 5.450 | 5.800 | 13,111 | +0.43(+8.09%) |
Dec 12, 2022 | 5.400 | 5.800 | 5.200 | 5.366 | 9,610 | -0.03(-0.63%) |
Dec 09, 2022 | 5.200 | 6.000 | 5.200 | 5.400 | 9,892 | +0.26(+5.06%) |
Dec 08, 2022 | 6.000 | 6.600 | 5.002 | 5.140 | 16,523 | -0.88(-14.59%) |
Dec 07, 2022 | 7.200 | 7.400 | 5.822 | 6.018 | 22,920 | -1.09(-15.36%) |
Dec 06, 2022 | 7.100 | 7.770 | 7.002 | 7.110 | 3,547 | -0.06(-0.81%) |
Dec 05, 2022 | 8.200 | 8.200 | 7.066 | 7.168 | 14,055 | -1.09(-13.22%) |
Dec 02, 2022 | 8.246 | 8.596 | 7.860 | 8.260 | 5,050 | -0.14(-1.69%) |
Dec 01, 2022 | 8.200 | 9.000 | 8.200 | 8.402 | 4,453 | +0.07(+0.89%) |
Nov 30, 2022 | 8.400 | 8.700 | 8.328 | 8.328 | 4,545 | -0.06(-0.72%) |
Nov 29, 2022 | 9.000 | 9.000 | 8.000 | 8.388 | 5,471 | -0.61(-6.76%) |
Nov 28, 2022 | 8.820 | 9.818 | 8.800 | 8.996 | 2,225 | -0.00(-0.04%) |
Nov 25, 2022 | 9.362 | 9.362 | 8.802 | 9.000 | 1,229 | +0.14(+1.60%) |
Nov 23, 2022 | 8.758 | 8.860 | 8.000 | 8.858 | 1,510 | +0.07(+0.80%) |
Nov 22, 2022 | 9.400 | 10.00 | 8.660 | 8.788 | 4,503 | -0.39(-4.25%) |
Nov 21, 2022 | 10.29 | 10.53 | 8.862 | 9.178 | 3,481 | -1.36(-12.87%) |
Nov 18, 2022 | 9.576 | 11.18 | 9.310 | 10.53 | 11,567 | +0.96(+10.00%) |
Nov 17, 2022 | 8.400 | 9.786 | 8.400 | 9.576 | 6,649 | +1.06(+12.47%) |
Nov 16, 2022 | 8.600 | 9.308 | 7.802 | 8.514 | 6,176 | -0.17(-2.00%) |
Nov 15, 2022 | 7.800 | 9.400 | 7.400 | 8.688 | 14,463 | +0.93(+12.02%) |
Nov 14, 2022 | 7.894 | 7.894 | 7.302 | 7.756 | 3,652 | +0.28(+3.69%) |
Nov 11, 2022 | 7.030 | 7.796 | 7.030 | 7.480 | 5,848 | +0.23(+3.20%) |
Nov 10, 2022 | 8.000 | 8.000 | 7.020 | 7.248 | 8,864 | +0.25(+3.54%) |
Nov 09, 2022 | 7.400 | 7.800 | 7.000 | 7.000 | 6,325 | -0.41(-5.58%) |
Nov 08, 2022 | 8.000 | 8.000 | 7.220 | 7.414 | 5,792 | -0.39(-4.95%) |
Nov 07, 2022 | 8.400 | 8.560 | 7.134 | 7.800 | 14,182 | -0.88(-10.14%) |
Nov 04, 2022 | 9.000 | 9.000 | 8.220 | 8.680 | 5,751 | +0.24(+2.84%) |
Nov 03, 2022 | 8.800 | 8.800 | 8.416 | 8.440 | 3,653 | +0.02(+0.29%) |
Nov 02, 2022 | 9.400 | 9.580 | 7.974 | 8.416 | 6,492 | -0.95(-10.18%) |
Nov 01, 2022 | 9.652 | 9.898 | 8.700 | 9.370 | 12,740 | +0.01(+0.06%) |
Oct 31, 2022 | 9.020 | 9.800 | 9.020 | 9.364 | 6,643 | +0.29(+3.22%) |
Oct 28, 2022 | 9.600 | 9.720 | 8.800 | 9.072 | 8,830 | +0.06(+0.69%) |
Oct 27, 2022 | 9.980 | 9.980 | 8.892 | 9.010 | 4,301 | -0.39(-4.15%) |
Oct 26, 2022 | 9.980 | 9.980 | 9.200 | 9.400 | 4,231 | +0.00(+0.00%) |
Oct 25, 2022 | 9.800 | 10.26 | 9.010 | 9.400 | 7,648 | -0.22(-2.29%) |
Oct 24, 2022 | 10.16 | 10.20 | 9.600 | 9.620 | 4,508 | -0.36(-3.57%) |
Oct 21, 2022 | 10.40 | 10.40 | 9.600 | 9.976 | 3,764 | -0.05(-0.52%) |
Oct 20, 2022 | 9.594 | 10.60 | 9.030 | 10.03 | 14,206 | +0.33(+3.36%) |
Oct 19, 2022 | 10.20 | 10.20 | 9.600 | 9.702 | 7,880 | -0.68(-6.53%) |
Oct 18, 2022 | 12.00 | 11.92 | 9.786 | 10.38 | 31,775 | -0.32(-3.03%) |
Oct 17, 2022 | 10.40 | 11.14 | 10.03 | 10.70 | 8,881 | +0.50(+4.90%) |
Oct 14, 2022 | 10.72 | 11.02 | 10.00 | 10.20 | 5,901 | -0.68(-6.28%) |
Oct 13, 2022 | 11.60 | 11.54 | 10.02 | 10.89 | 10,567 | +0.13(+1.25%) |
Oct 12, 2022 | 11.20 | 11.20 | 10.00 | 10.75 | 5,853 | -0.01(-0.06%) |
Oct 11, 2022 | 10.20 | 11.36 | 10.10 | 10.76 | 9,141 | -0.06(-0.55%) |
Oct 10, 2022 | 11.72 | 11.72 | 10.00 | 10.82 | 14,385 | -1.18(-9.83%) |
Oct 07, 2022 | 13.44 | 18.00 | 11.60 | 12.00 | 140,921 | -1.06(-8.10%) |
Oct 06, 2022 | 14.00 | 14.00 | 13.00 | 13.06 | 2,286 | -0.36(-2.67%) |
Oct 05, 2022 | 13.72 | 13.96 | 12.88 | 13.42 | 2,549 | -0.41(-2.98%) |
Oct 04, 2022 | 14.00 | 14.68 | 13.40 | 13.83 | 8,357 | +0.43(+3.22%) |
Oct 03, 2022 | 14.40 | 14.40 | 12.80 | 13.40 | 4,351 | +0.10(+0.72%) |
Sep 30, 2022 | 13.47 | 14.63 | 13.04 | 13.30 | 1,287 | -0.29(-2.11%) |
Sep 29, 2022 | 14.60 | 14.60 | 12.90 | 13.59 | 1,502 | -0.40(-2.85%) |
Sep 28, 2022 | 14.16 | 14.60 | 13.64 | 13.98 | 1,410 | -0.05(-0.34%) |
Sep 27, 2022 | 13.40 | 14.43 | 12.62 | 14.03 | 2,585 | +0.41(+2.99%) |
Sep 26, 2022 | 14.00 | 14.00 | 12.64 | 13.62 | 8,353 | -0.19(-1.40%) |
Sep 23, 2022 | 14.21 | 14.21 | 12.80 | 13.82 | 4,221 | -0.38(-2.69%) |
Sep 22, 2022 | 13.80 | 15.55 | 12.46 | 14.20 | 18,318 | +0.65(+4.77%) |
Sep 21, 2022 | 14.00 | 14.80 | 13.07 | 13.55 | 5,957 | +0.14(+1.01%) |
Sep 20, 2022 | 14.80 | 14.80 | 12.60 | 13.42 | 16,503 | -1.58(-10.52%) |
Sep 19, 2022 | 15.80 | 16.20 | 15.00 | 15.00 | 6,910 | -1.20(-7.42%) |
Sep 16, 2022 | 16.00 | 16.40 | 15.40 | 16.20 | 6,759 | -0.00(-0.02%) |
Sep 15, 2022 | 16.20 | 17.00 | 15.68 | 16.20 | 7,202 | +0.14(+0.90%) |
Sep 14, 2022 | 17.00 | 17.40 | 16.06 | 16.06 | 30,415 | -0.28(-1.69%) |
Sep 13, 2022 | 17.58 | 17.59 | 16.21 | 16.33 | 4,493 | -1.35(-7.62%) |
Sep 12, 2022 | 16.82 | 18.66 | 16.81 | 17.68 | 8,801 | +0.84(+5.00%) |
Sep 09, 2022 | 16.40 | 17.40 | 16.20 | 16.84 | 4,010 | +0.35(+2.12%) |
Sep 08, 2022 | 15.80 | 16.80 | 15.20 | 16.49 | 4,215 | +0.51(+3.20%) |
Sep 07, 2022 | 16.20 | 16.40 | 15.43 | 15.98 | 7,017 | -0.13(-0.83%) |
Sep 06, 2022 | 17.00 | 17.80 | 16.00 | 16.11 | 4,319 | -0.56(-3.35%) |
Sep 02, 2022 | 17.42 | 17.80 | 16.40 | 16.67 | 8,567 | -0.63(-3.64%) |
Sep 01, 2022 | 17.00 | 17.60 | 16.60 | 17.30 | 6,584 | +0.27(+1.60%) |
Aug 31, 2022 | 16.40 | 18.00 | 16.40 | 17.03 | 6,200 | +0.68(+4.17%) |
Aug 30, 2022 | 17.40 | 17.40 | 16.05 | 16.35 | 9,161 | -0.67(-3.96%) |
Aug 29, 2022 | 17.36 | 17.88 | 16.80 | 17.02 | 3,540 | -0.16(-0.94%) |
Aug 26, 2022 | 18.23 | 18.88 | 17.00 | 17.18 | 10,999 | -0.86(-4.79%) |
Aug 25, 2022 | 19.40 | 19.60 | 17.96 | 18.05 | 3,834 | -1.09(-5.68%) |
Aug 24, 2022 | 17.55 | 19.50 | 16.00 | 19.13 | 11,504 | +2.15(+12.69%) |
Aug 23, 2022 | 17.40 | 17.56 | 16.00 | 16.98 | 11,721 | -0.02(-0.13%) |
Aug 22, 2022 | 17.40 | 18.70 | 16.41 | 17.00 | 65,353 | -2.00(-10.53%) |
Aug 19, 2022 | 20.00 | 20.40 | 18.45 | 19.00 | 6,357 | -0.60(-3.06%) |
Aug 18, 2022 | 20.20 | 20.80 | 19.18 | 19.60 | 7,361 | -1.00(-4.85%) |
Aug 17, 2022 | 21.60 | 22.40 | 20.00 | 20.60 | 8,161 | -1.00(-4.64%) |
Aug 16, 2022 | 23.00 | 23.00 | 21.00 | 21.60 | 9,037 | -1.20(-5.26%) |
Aug 15, 2022 | 23.20 | 23.20 | 21.60 | 22.80 | 4,812 | +0.00(+0.00%) |
Aug 12, 2022 | 23.80 | 23.80 | 21.40 | 22.80 | 4,370 | +1.40(+6.54%) |
Aug 11, 2022 | 23.00 | 23.00 | 21.00 | 21.40 | 6,906 | -0.68(-3.10%) |
Aug 10, 2022 | 22.60 | 23.60 | 21.60 | 22.08 | 5,023 | -0.12(-0.52%) |
Aug 09, 2022 | 23.40 | 23.40 | 22.20 | 22.20 | 2,788 | -1.20(-5.13%) |
Aug 08, 2022 | 25.80 | 25.80 | 22.30 | 23.40 | 10,513 | -2.00(-7.87%) |
Aug 05, 2022 | 24.80 | 26.00 | 24.19 | 25.40 | 9,103 | -0.20(-0.78%) |
Aug 04, 2022 | 25.20 | 26.00 | 24.00 | 25.60 | 5,297 | +1.20(+4.92%) |
Aug 03, 2022 | 24.40 | 25.20 | 23.20 | 24.40 | 5,413 | +0.60(+2.52%) |
Aug 02, 2022 | 21.60 | 24.40 | 21.60 | 23.80 | 4,815 | +1.00(+4.39%) |
Aug 01, 2022 | 22.00 | 23.40 | 21.80 | 22.80 | 4,295 | +1.00(+4.59%) |
Jul 29, 2022 | 21.80 | 23.20 | 21.80 | 21.80 | 3,349 | -1.60(-6.84%) |
Jul 28, 2022 | 21.60 | 23.91 | 20.60 | 23.40 | 4,236 | +1.40(+6.36%) |
Jul 27, 2022 | 22.60 | 22.80 | 21.60 | 22.00 | 5,254 | -0.20(-0.90%) |
Jul 26, 2022 | 23.20 | 23.90 | 21.85 | 22.20 | 3,949 | -0.80(-3.48%) |
Jul 25, 2022 | 25.00 | 25.00 | 22.96 | 23.00 | 2,458 | -1.00(-4.17%) |
Jul 22, 2022 | 25.40 | 25.99 | 23.00 | 24.00 | 6,981 | -2.20(-8.40%) |
Jul 21, 2022 | 25.00 | 26.60 | 24.80 | 26.20 | 10,066 | +1.40(+5.65%) |
Jul 20, 2022 | 23.60 | 26.00 | 23.60 | 24.80 | 7,070 | +0.60(+2.48%) |
Jul 19, 2022 | 22.60 | 25.00 | 21.00 | 24.20 | 11,660 | +2.00(+9.01%) |
Jul 18, 2022 | 19.80 | 23.00 | 19.80 | 22.20 | 17,476 | -0.60(-2.63%) |
Jul 15, 2022 | 22.00 | 27.80 | 21.40 | 22.80 | 59,237 | +1.40(+6.54%) |
Jul 14, 2022 | 21.00 | 21.60 | 20.86 | 21.40 | 5,724 | +0.60(+2.88%) |
Jul 13, 2022 | 20.40 | 21.40 | 20.00 | 20.80 | 3,505 | +0.00(+0.00%) |
Jul 12, 2022 | 22.00 | 22.00 | 20.00 | 20.80 | 4,701 | +0.60(+2.97%) |
Jul 11, 2022 | 20.00 | 20.40 | 20.00 | 20.20 | 4,414 | +0.20(+1.01%) |
Jul 08, 2022 | 19.40 | 20.80 | 19.10 | 20.00 | 5,105 | +0.80(+4.16%) |
Jul 07, 2022 | 18.00 | 19.40 | 18.00 | 19.20 | 6,238 | +1.00(+5.49%) |
Jul 06, 2022 | 18.60 | 19.00 | 18.00 | 18.20 | 5,254 | +0.18(+1.01%) |
Jul 05, 2022 | 17.60 | 18.20 | 17.00 | 18.02 | 4,951 | +0.62(+3.55%) |
Jul 01, 2022 | 17.20 | 17.60 | 16.81 | 17.40 | 3,927 | +0.44(+2.58%) |
Jun 30, 2022 | 17.20 | 17.76 | 16.00 | 16.96 | 6,342 | +0.41(+2.48%) |
Jun 29, 2022 | 16.70 | 17.02 | 16.05 | 16.55 | 2,670 | -0.28(-1.65%) |
Jun 28, 2022 | 17.78 | 18.15 | 16.55 | 16.83 | 5,119 | -0.95(-5.34%) |
Jun 27, 2022 | 18.40 | 18.80 | 17.41 | 17.78 | 6,166 | -0.53(-2.87%) |
Jun 24, 2022 | 18.40 | 18.60 | 17.60 | 18.31 | 8,642 | +0.91(+5.22%) |
Jun 23, 2022 | 17.40 | 17.90 | 17.20 | 17.40 | 11,220 | +0.63(+3.76%) |
Jun 22, 2022 | 16.80 | 17.40 | 16.40 | 16.77 | 8,889 | +0.55(+3.37%) |
Jun 21, 2022 | 18.00 | 18.10 | 16.20 | 16.22 | 18,979 | -0.53(-3.15%) |
Jun 17, 2022 | 17.00 | 17.89 | 16.60 | 16.75 | 12,112 | -0.45(-2.62%) |
Jun 16, 2022 | 17.20 | 17.55 | 15.80 | 17.20 | 21,082 | -0.49(-2.76%) |
Jun 15, 2022 | 16.30 | 18.84 | 16.20 | 17.69 | 78,478 | -9.11(-34.00%) |
Jun 14, 2022 | 27.00 | 31.00 | 26.00 | 26.80 | 35,176 | -0.20(-0.74%) |
Jun 13, 2022 | 30.80 | 30.80 | 26.40 | 27.00 | 12,409 | -4.40(-14.01%) |
Jun 10, 2022 | 30.00 | 32.20 | 29.20 | 31.40 | 16,378 | +1.00(+3.29%) |
Jun 09, 2022 | 35.40 | 36.20 | 29.60 | 30.40 | 15,830 | -6.20(-16.94%) |
Jun 08, 2022 | 37.20 | 38.00 | 35.20 | 36.60 | 8,722 | +0.00(+0.00%) |
Jun 07, 2022 | 33.00 | 37.60 | 31.80 | 36.60 | 15,296 | +3.60(+10.91%) |
Jun 06, 2022 | 33.40 | 34.00 | 32.00 | 33.00 | 13,632 | -3.80(-10.33%) |
Jun 03, 2022 | 38.80 | 39.80 | 36.20 | 36.80 | 15,540 | -3.40(-8.46%) |
Jun 02, 2022 | 41.60 | 44.40 | 39.20 | 40.20 | 27,459 | -2.40(-5.63%) |