Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.166 | 4.296 | 3.640 | 3.712 | 240,231 | -0.30(-7.57%) |
May 05, 2023 | 3.600 | 4.120 | 3.560 | 4.016 | 354,299 | +0.53(+15.07%) |
May 04, 2023 | 3.310 | 3.600 | 3.224 | 3.490 | 215,467 | +0.19(+5.63%) |
May 03, 2023 | 3.376 | 3.380 | 3.200 | 3.304 | 149,908 | +0.02(+0.67%) |
May 02, 2023 | 3.280 | 3.408 | 3.280 | 3.282 | 134,484 | -0.04(-1.32%) |
May 01, 2023 | 3.700 | 3.700 | 3.282 | 3.326 | 248,345 | -0.34(-9.22%) |
Apr 28, 2023 | 3.280 | 3.680 | 3.262 | 3.664 | 340,272 | +0.33(+9.83%) |
Apr 27, 2023 | 4.200 | 4.288 | 3.000 | 3.336 | 757,143 | -0.84(-20.04%) |
Apr 26, 2023 | 4.642 | 4.678 | 4.102 | 4.172 | 235,192 | -0.51(-10.82%) |
Apr 25, 2023 | 4.828 | 4.880 | 4.500 | 4.678 | 153,063 | -0.10(-2.13%) |
Apr 24, 2023 | 4.990 | 5.000 | 4.780 | 4.780 | 111,178 | -0.33(-6.42%) |
Apr 21, 2023 | 4.964 | 5.166 | 4.808 | 5.108 | 94,016 | +0.16(+3.15%) |
Apr 20, 2023 | 5.028 | 5.200 | 4.890 | 4.952 | 95,736 | +0.09(+1.93%) |
Apr 19, 2023 | 5.018 | 5.158 | 4.644 | 4.858 | 182,015 | -0.28(-5.49%) |
Apr 18, 2023 | 5.370 | 5.598 | 5.120 | 5.140 | 105,157 | -0.21(-4.00%) |
Apr 17, 2023 | 5.274 | 5.496 | 5.020 | 5.354 | 143,584 | +0.11(+2.02%) |
Apr 14, 2023 | 5.400 | 5.600 | 5.100 | 5.248 | 237,829 | +0.03(+0.54%) |
Apr 13, 2023 | 4.774 | 5.560 | 4.774 | 5.220 | 297,787 | +0.41(+8.61%) |
Apr 12, 2023 | 4.898 | 5.066 | 4.800 | 4.806 | 122,227 | -0.15(-2.99%) |
Apr 11, 2023 | 4.816 | 5.000 | 4.780 | 4.954 | 215,108 | +0.05(+1.06%) |
Apr 10, 2023 | 5.142 | 5.200 | 4.876 | 4.902 | 196,591 | -0.34(-6.52%) |
Apr 06, 2023 | 5.000 | 5.384 | 4.860 | 5.244 | 160,552 | +0.25(+5.09%) |
Apr 05, 2023 | 5.200 | 5.400 | 4.682 | 4.990 | 227,286 | -0.09(-1.81%) |
Apr 04, 2023 | 5.990 | 6.000 | 5.060 | 5.082 | 418,880 | -1.08(-17.53%) |
Apr 03, 2023 | 6.400 | 6.418 | 5.700 | 6.162 | 312,277 | -0.26(-4.11%) |
Mar 31, 2023 | 6.352 | 6.600 | 6.200 | 6.426 | 194,466 | +0.00(+0.06%) |
Mar 30, 2023 | 6.580 | 6.760 | 6.400 | 6.422 | 110,329 | -0.06(-0.99%) |
Mar 29, 2023 | 6.600 | 6.702 | 6.320 | 6.486 | 199,208 | -0.20(-2.96%) |
Mar 28, 2023 | 6.800 | 6.998 | 6.600 | 6.684 | 255,969 | -0.24(-3.44%) |
Mar 27, 2023 | 7.018 | 7.148 | 6.600 | 6.922 | 242,840 | +0.01(+0.09%) |
Mar 24, 2023 | 6.974 | 6.976 | 6.620 | 6.916 | 138,785 | +0.07(+0.99%) |
Mar 23, 2023 | 6.800 | 7.380 | 6.732 | 6.848 | 203,988 | +0.12(+1.81%) |
Mar 22, 2023 | 7.280 | 7.398 | 6.680 | 6.726 | 153,112 | -0.40(-5.67%) |
Mar 21, 2023 | 6.800 | 7.398 | 6.680 | 7.130 | 171,616 | +0.51(+7.67%) |
Mar 20, 2023 | 6.720 | 6.824 | 6.442 | 6.622 | 154,471 | +0.00(+0.03%) |
Mar 17, 2023 | 7.100 | 7.160 | 6.610 | 6.620 | 242,905 | -0.54(-7.57%) |
Mar 16, 2023 | 7.278 | 7.422 | 6.802 | 7.162 | 268,450 | -0.09(-1.21%) |
Mar 15, 2023 | 7.600 | 7.744 | 7.040 | 7.250 | 253,880 | -0.36(-4.73%) |
Mar 14, 2023 | 8.284 | 8.396 | 7.604 | 7.610 | 212,115 | -0.45(-5.61%) |
Mar 13, 2023 | 8.200 | 8.278 | 7.602 | 8.062 | 239,840 | -0.05(-0.62%) |
Mar 10, 2023 | 8.400 | 8.760 | 7.702 | 8.112 | 296,212 | -0.49(-5.67%) |
Mar 09, 2023 | 9.600 | 9.600 | 8.600 | 8.600 | 371,819 | -0.94(-9.85%) |
Mar 08, 2023 | 9.600 | 10.20 | 9.102 | 9.540 | 274,047 | +0.01(+0.13%) |
Mar 07, 2023 | 9.802 | 9.812 | 9.200 | 9.528 | 189,194 | -0.33(-3.39%) |
Mar 06, 2023 | 10.33 | 10.34 | 9.800 | 9.862 | 198,994 | -0.40(-3.94%) |
Mar 03, 2023 | 10.35 | 10.49 | 9.884 | 10.27 | 204,507 | -0.08(-0.81%) |
Mar 02, 2023 | 9.460 | 10.88 | 9.300 | 10.35 | 483,596 | +0.94(+9.94%) |
Mar 01, 2023 | 9.802 | 10.20 | 9.264 | 9.414 | 287,029 | -0.39(-3.96%) |
Feb 28, 2023 | 10.00 | 10.20 | 9.700 | 9.802 | 240,661 | -0.15(-1.53%) |
Feb 27, 2023 | 10.00 | 10.17 | 9.400 | 9.954 | 222,940 | -0.00(-0.04%) |
Feb 24, 2023 | 9.994 | 10.38 | 9.842 | 9.958 | 214,365 | -0.15(-1.46%) |
Feb 23, 2023 | 10.06 | 10.40 | 10.00 | 10.11 | 229,097 | -0.05(-0.47%) |
Feb 22, 2023 | 11.01 | 11.20 | 10.10 | 10.15 | 251,374 | -0.41(-3.86%) |
Feb 21, 2023 | 11.00 | 11.30 | 10.42 | 10.56 | 365,057 | -0.97(-8.38%) |
Feb 17, 2023 | 12.06 | 12.45 | 11.20 | 11.53 | 442,199 | -0.72(-5.88%) |
Feb 16, 2023 | 12.40 | 12.96 | 12.20 | 12.25 | 183,395 | +0.13(+1.11%) |
Feb 15, 2023 | 12.25 | 12.80 | 12.02 | 12.11 | 207,201 | -0.28(-2.26%) |
Feb 14, 2023 | 11.92 | 12.60 | 11.42 | 12.39 | 235,641 | +0.12(+0.96%) |
Feb 13, 2023 | 12.55 | 13.50 | 11.60 | 12.28 | 381,092 | -0.36(-2.83%) |
Feb 10, 2023 | 11.60 | 13.00 | 11.21 | 12.63 | 631,617 | +1.03(+8.88%) |
Feb 09, 2023 | 11.98 | 12.40 | 11.40 | 11.60 | 351,374 | -0.10(-0.84%) |
Feb 08, 2023 | 13.90 | 13.91 | 10.61 | 11.70 | 786,499 | -2.19(-15.75%) |
Feb 07, 2023 | 15.20 | 15.20 | 12.60 | 13.89 | 705,519 | -1.54(-9.98%) |
Feb 06, 2023 | 16.00 | 16.76 | 14.80 | 15.43 | 957,827 | +1.19(+8.37%) |
Feb 03, 2023 | 14.52 | 15.00 | 14.01 | 14.24 | 315,499 | -0.26(-1.81%) |
Feb 02, 2023 | 14.00 | 15.40 | 14.00 | 14.50 | 360,409 | +0.69(+5.00%) |
Feb 01, 2023 | 14.00 | 14.20 | 13.20 | 13.81 | 202,336 | -0.97(-6.55%) |
Jan 31, 2023 | 15.60 | 16.40 | 14.05 | 14.78 | 470,097 | -0.58(-3.80%) |
Jan 30, 2023 | 13.89 | 17.60 | 13.70 | 15.36 | 959,627 | +1.21(+8.55%) |
Jan 27, 2023 | 12.84 | 14.40 | 12.64 | 14.15 | 353,021 | +1.33(+10.34%) |
Jan 26, 2023 | 12.85 | 13.19 | 12.00 | 12.83 | 222,694 | +0.11(+0.88%) |
Jan 25, 2023 | 12.98 | 13.16 | 12.40 | 12.71 | 181,310 | -0.05(-0.42%) |
Jan 24, 2023 | 13.40 | 13.46 | 12.46 | 12.77 | 237,640 | -0.62(-4.65%) |
Jan 23, 2023 | 12.70 | 13.98 | 12.05 | 13.39 | 494,850 | +0.63(+4.95%) |
Jan 20, 2023 | 13.03 | 13.40 | 12.15 | 12.76 | 316,461 | -0.45(-3.42%) |
Jan 19, 2023 | 14.20 | 15.60 | 13.10 | 13.21 | 509,791 | -1.29(-8.90%) |
Jan 18, 2023 | 15.40 | 16.60 | 14.20 | 14.50 | 396,858 | -1.40(-8.81%) |
Jan 17, 2023 | 13.33 | 17.38 | 13.20 | 15.90 | 1,640,021 | +2.40(+17.80%) |
Jan 13, 2023 | 10.79 | 14.20 | 10.44 | 13.50 | 910,202 | +2.78(+25.91%) |
Jan 12, 2023 | 10.24 | 10.80 | 10.00 | 10.72 | 172,017 | +0.48(+4.71%) |
Jan 11, 2023 | 11.00 | 11.18 | 10.05 | 10.24 | 172,868 | -0.51(-4.73%) |
Jan 10, 2023 | 10.60 | 11.00 | 10.56 | 10.75 | 74,784 | +0.19(+1.78%) |
Jan 09, 2023 | 10.40 | 11.34 | 10.08 | 10.56 | 134,267 | +0.25(+2.41%) |
Jan 06, 2023 | 9.886 | 10.40 | 9.200 | 10.31 | 205,929 | +0.37(+3.74%) |
Jan 05, 2023 | 10.00 | 10.20 | 9.602 | 9.938 | 117,062 | -0.18(-1.74%) |
Jan 04, 2023 | 9.400 | 10.60 | 9.200 | 10.11 | 333,734 | +0.82(+8.80%) |
Jan 03, 2023 | 10.10 | 10.37 | 9.260 | 9.296 | 159,343 | +0.02(+0.17%) |
Dec 30, 2022 | 9.000 | 9.984 | 8.950 | 9.280 | 282,628 | +0.08(+0.89%) |
Dec 29, 2022 | 9.200 | 9.358 | 8.200 | 9.198 | 234,983 | +0.30(+3.35%) |
Dec 28, 2022 | 10.00 | 10.29 | 8.700 | 8.900 | 295,910 | -1.19(-11.76%) |
Dec 27, 2022 | 10.40 | 10.88 | 10.01 | 10.09 | 221,419 | -0.45(-4.25%) |
Dec 23, 2022 | 11.14 | 11.28 | 10.40 | 10.53 | 225,772 | -0.83(-7.32%) |
Dec 22, 2022 | 11.70 | 12.00 | 11.20 | 11.37 | 171,363 | -0.58(-4.82%) |
Dec 21, 2022 | 11.92 | 12.64 | 11.72 | 11.94 | 171,130 | +0.28(+2.44%) |
Dec 20, 2022 | 12.40 | 12.70 | 11.42 | 11.66 | 242,909 | -1.15(-8.98%) |
Dec 19, 2022 | 14.89 | 14.91 | 12.62 | 12.81 | 557,526 | -0.16(-1.26%) |
Dec 16, 2022 | 12.66 | 13.60 | 12.20 | 12.97 | 564,057 | +0.59(+4.78%) |
Dec 15, 2022 | 10.40 | 14.10 | 10.23 | 12.38 | 1,189,837 | +1.98(+19.06%) |
Dec 14, 2022 | 11.40 | 11.50 | 10.24 | 10.40 | 174,170 | -0.81(-7.23%) |
Dec 13, 2022 | 11.34 | 12.05 | 10.80 | 11.21 | 343,358 | +0.11(+1.03%) |
Dec 12, 2022 | 11.06 | 11.22 | 10.67 | 11.09 | 90,943 | -0.11(-0.95%) |
Dec 09, 2022 | 11.73 | 12.44 | 11.00 | 11.20 | 122,528 | -0.70(-5.88%) |
Dec 08, 2022 | 10.50 | 13.00 | 10.40 | 11.90 | 416,420 | +1.30(+12.22%) |
Dec 07, 2022 | 11.41 | 11.60 | 10.23 | 10.60 | 373,717 | -1.23(-10.39%) |
Dec 06, 2022 | 12.80 | 12.97 | 11.32 | 11.83 | 336,389 | -0.77(-6.08%) |
Dec 05, 2022 | 13.76 | 13.78 | 12.50 | 12.60 | 360,764 | -1.05(-7.69%) |
Dec 02, 2022 | 13.23 | 13.98 | 13.23 | 13.65 | 162,101 | +0.14(+1.07%) |
Dec 01, 2022 | 13.80 | 13.89 | 13.28 | 13.51 | 277,516 | +0.09(+0.70%) |
Nov 30, 2022 | 14.40 | 14.40 | 13.22 | 13.41 | 451,414 | -0.45(-3.26%) |
Nov 29, 2022 | 13.50 | 14.50 | 13.20 | 13.86 | 446,587 | +0.36(+2.67%) |
Nov 28, 2022 | 14.59 | 14.90 | 13.02 | 13.50 | 307,363 | -1.04(-7.15%) |
Nov 25, 2022 | 14.17 | 14.99 | 13.80 | 14.54 | 177,846 | +0.08(+0.53%) |
Nov 23, 2022 | 13.95 | 14.60 | 13.24 | 14.47 | 258,434 | +0.72(+5.27%) |
Nov 22, 2022 | 14.50 | 14.50 | 13.62 | 13.74 | 302,522 | -0.58(-4.05%) |
Nov 21, 2022 | 14.80 | 14.74 | 14.00 | 14.32 | 281,037 | -0.45(-3.06%) |
Nov 18, 2022 | 15.20 | 15.30 | 14.40 | 14.78 | 210,742 | +0.11(+0.76%) |
Nov 17, 2022 | 15.40 | 15.56 | 14.60 | 14.66 | 274,564 | -0.85(-5.45%) |
Nov 16, 2022 | 16.45 | 16.80 | 15.40 | 15.51 | 205,048 | -1.13(-6.81%) |
Nov 15, 2022 | 16.40 | 17.60 | 16.38 | 16.64 | 363,437 | +0.39(+2.41%) |
Nov 14, 2022 | 16.60 | 16.92 | 15.60 | 16.25 | 243,161 | -0.43(-2.59%) |
Nov 11, 2022 | 15.80 | 17.20 | 15.41 | 16.68 | 250,785 | +0.88(+5.59%) |
Nov 10, 2022 | 14.60 | 15.99 | 14.66 | 15.80 | 247,051 | +1.70(+12.06%) |
Nov 09, 2022 | 15.72 | 15.76 | 14.10 | 14.10 | 219,479 | -1.46(-9.36%) |
Nov 08, 2022 | 16.20 | 16.60 | 15.41 | 15.56 | 224,091 | -1.03(-6.23%) |
Nov 07, 2022 | 17.40 | 17.60 | 15.00 | 16.59 | 579,120 | -1.03(-5.83%) |
Nov 04, 2022 | 18.03 | 18.60 | 16.94 | 17.62 | 302,042 | -0.39(-2.18%) |
Nov 03, 2022 | 18.04 | 18.60 | 18.00 | 18.01 | 209,182 | -0.19(-1.04%) |
Nov 02, 2022 | 19.18 | 19.28 | 18.02 | 18.20 | 368,714 | -1.08(-5.58%) |
Nov 01, 2022 | 18.20 | 20.80 | 18.20 | 19.28 | 966,107 | +1.04(+5.73%) |
Oct 31, 2022 | 18.20 | 18.80 | 18.00 | 18.23 | 215,687 | -0.17(-0.91%) |
Oct 28, 2022 | 18.40 | 18.60 | 18.00 | 18.40 | 211,358 | +0.20(+1.09%) |
Oct 27, 2022 | 19.00 | 19.00 | 18.20 | 18.20 | 213,543 | -0.80(-4.20%) |
Oct 26, 2022 | 18.81 | 19.40 | 18.80 | 19.00 | 207,837 | +0.16(+0.83%) |
Oct 25, 2022 | 18.36 | 19.50 | 18.26 | 18.84 | 311,197 | +0.17(+0.91%) |
Oct 24, 2022 | 18.62 | 18.98 | 17.80 | 18.67 | 280,396 | -0.43(-2.25%) |
Oct 21, 2022 | 18.77 | 19.10 | 18.20 | 19.10 | 175,744 | +0.57(+3.08%) |
Oct 20, 2022 | 19.20 | 19.40 | 18.50 | 18.53 | 207,859 | -0.79(-4.08%) |
Oct 19, 2022 | 20.00 | 20.00 | 18.84 | 19.32 | 357,507 | -0.68(-3.39%) |
Oct 18, 2022 | 19.20 | 20.69 | 18.81 | 20.00 | 407,567 | +1.00(+5.25%) |
Oct 17, 2022 | 19.20 | 19.36 | 18.80 | 19.00 | 193,321 | +0.20(+1.09%) |
Oct 14, 2022 | 19.40 | 19.68 | 18.60 | 18.80 | 161,337 | -0.55(-2.85%) |
Oct 13, 2022 | 18.20 | 19.48 | 18.00 | 19.35 | 216,343 | +0.52(+2.76%) |
Oct 12, 2022 | 19.30 | 19.54 | 18.60 | 18.83 | 153,901 | -0.84(-4.25%) |
Oct 11, 2022 | 19.20 | 19.76 | 18.35 | 19.67 | 333,659 | +0.24(+1.26%) |
Oct 10, 2022 | 18.80 | 20.20 | 18.20 | 19.42 | 244,060 | -0.26(-1.34%) |
Oct 07, 2022 | 19.87 | 20.40 | 18.83 | 19.69 | 572,871 | -0.71(-3.50%) |
Oct 06, 2022 | 20.40 | 21.60 | 20.20 | 20.40 | 448,496 | +0.00(+0.00%) |
Oct 05, 2022 | 20.00 | 20.60 | 19.60 | 20.40 | 362,985 | +0.86(+4.41%) |
Oct 04, 2022 | 19.00 | 20.60 | 18.55 | 19.54 | 650,576 | +1.06(+5.71%) |
Oct 03, 2022 | 18.60 | 18.93 | 18.00 | 18.48 | 250,545 | -0.14(-0.76%) |
Sep 30, 2022 | 18.40 | 19.60 | 18.00 | 18.62 | 268,179 | +0.36(+1.98%) |
Sep 29, 2022 | 19.20 | 19.59 | 17.90 | 18.26 | 397,604 | -1.54(-7.77%) |
Sep 28, 2022 | 19.80 | 21.00 | 19.00 | 19.80 | 507,047 | +0.00(+0.00%) |
Sep 27, 2022 | 18.66 | 20.00 | 17.77 | 19.80 | 405,453 | +1.42(+7.73%) |
Sep 26, 2022 | 19.71 | 20.80 | 18.30 | 18.38 | 716,059 | +0.55(+3.06%) |
Sep 23, 2022 | 17.80 | 17.97 | 16.80 | 17.83 | 381,216 | -0.09(-0.48%) |
Sep 22, 2022 | 18.10 | 18.56 | 17.60 | 17.92 | 262,490 | -0.18(-0.98%) |
Sep 21, 2022 | 19.40 | 20.20 | 17.96 | 18.10 | 293,367 | -1.24(-6.40%) |
Sep 20, 2022 | 19.20 | 20.60 | 19.00 | 19.34 | 385,039 | +0.30(+1.59%) |
Sep 19, 2022 | 20.20 | 20.60 | 18.84 | 19.03 | 568,772 | -1.97(-9.36%) |
Sep 16, 2022 | 21.20 | 21.60 | 20.20 | 21.00 | 693,804 | -0.60(-2.78%) |
Sep 15, 2022 | 21.40 | 22.80 | 21.20 | 21.60 | 561,582 | +0.20(+0.93%) |
Sep 14, 2022 | 21.60 | 22.80 | 20.20 | 21.40 | 695,075 | -0.20(-0.93%) |
Sep 13, 2022 | 21.40 | 24.00 | 21.20 | 21.60 | 1,011,730 | -1.00(-4.42%) |
Sep 12, 2022 | 21.00 | 25.00 | 20.60 | 22.60 | 1,853,720 | +2.60(+13.00%) |
Sep 09, 2022 | 18.80 | 20.80 | 18.80 | 20.00 | 417,479 | +1.30(+6.96%) |
Sep 08, 2022 | 18.65 | 18.94 | 18.16 | 18.70 | 232,736 | -0.16(-0.86%) |
Sep 07, 2022 | 18.42 | 19.00 | 18.00 | 18.86 | 364,780 | +0.52(+2.81%) |
Sep 06, 2022 | 18.20 | 19.00 | 17.70 | 18.34 | 482,624 | +0.16(+0.90%) |
Sep 02, 2022 | 17.80 | 19.15 | 17.62 | 18.18 | 783,006 | +0.38(+2.11%) |
Sep 01, 2022 | 19.00 | 19.00 | 17.40 | 17.80 | 672,184 | -1.60(-8.23%) |
Aug 31, 2022 | 19.20 | 20.00 | 18.23 | 19.40 | 824,056 | +0.30(+1.57%) |
Aug 30, 2022 | 20.80 | 21.40 | 18.05 | 19.10 | 1,234,109 | -2.10(-9.91%) |
Aug 29, 2022 | 20.00 | 21.80 | 19.81 | 21.20 | 644,697 | +1.86(+9.64%) |
Aug 26, 2022 | 20.20 | 20.40 | 18.20 | 19.34 | 1,001,257 | -1.66(-7.92%) |
Aug 25, 2022 | 21.00 | 23.00 | 20.40 | 21.00 | 959,820 | +0.60(+2.94%) |
Aug 24, 2022 | 19.60 | 20.80 | 18.83 | 20.40 | 1,288,670 | +2.50(+13.94%) |
Aug 23, 2022 | 19.40 | 21.20 | 17.40 | 17.90 | 1,346,931 | -3.10(-14.74%) |
Aug 22, 2022 | 20.60 | 22.40 | 20.20 | 21.00 | 881,777 | -2.20(-9.48%) |
Aug 19, 2022 | 24.00 | 26.60 | 21.40 | 23.20 | 2,416,300 | -5.80(-20.00%) |
Aug 18, 2022 | 36.80 | 38.80 | 27.00 | 29.00 | 6,119,622 | +1.20(+4.32%) |
Aug 17, 2022 | 27.00 | 33.60 | 25.60 | 27.80 | 8,637,498 | +5.20(+23.01%) |
Aug 16, 2022 | 15.20 | 28.40 | 15.00 | 22.60 | 4,429,497 | +8.37(+58.77%) |
Aug 04, 2022 | 14.23 | 0 | +0.43(+3.14%) | |||
Aug 03, 2022 | 14.00 | 14.10 | 13.40 | 13.80 | 873,077 | -0.41(-2.90%) |
Aug 02, 2022 | 13.86 | 14.60 | 13.70 | 14.21 | 809,533 | +0.01(+0.08%) |
Aug 01, 2022 | 15.00 | 15.02 | 13.86 | 14.20 | 832,960 | -1.00(-6.58%) |
Jul 29, 2022 | 15.60 | 15.70 | 15.00 | 15.20 | 762,709 | -0.48(-3.05%) |
Jul 28, 2022 | 16.76 | 16.76 | 15.27 | 15.68 | 830,485 | -0.82(-4.97%) |
Jul 27, 2022 | 16.10 | 18.80 | 15.22 | 16.50 | 1,876,628 | +0.66(+4.15%) |
Jul 26, 2022 | 16.79 | 17.00 | 15.40 | 15.84 | 1,717,386 | -4.16(-20.80%) |
Jul 25, 2022 | 20.00 | 20.20 | 20.00 | 20.00 | 267,438 | +0.00(+0.00%) |
Jul 22, 2022 | 22.00 | 22.20 | 19.60 | 20.00 | 780,766 | -2.60(-11.50%) |
Jul 21, 2022 | 21.60 | 22.80 | 21.00 | 22.60 | 454,709 | +0.80(+3.67%) |
Jul 20, 2022 | 20.80 | 21.80 | 20.77 | 21.80 | 477,063 | +1.00(+4.81%) |
Jul 19, 2022 | 21.00 | 21.00 | 20.20 | 20.80 | 388,376 | +0.20(+0.97%) |
Jul 18, 2022 | 21.40 | 22.00 | 20.60 | 20.60 | 389,293 | -0.80(-3.74%) |
Jul 15, 2022 | 20.80 | 21.40 | 20.20 | 21.40 | 367,056 | +1.00(+4.90%) |
Jul 14, 2022 | 20.40 | 20.60 | 20.00 | 20.40 | 297,918 | -0.20(-0.97%) |
Jul 13, 2022 | 19.80 | 21.00 | 19.70 | 20.60 | 409,850 | -0.60(-2.83%) |
Jul 12, 2022 | 21.80 | 22.00 | 21.00 | 21.20 | 388,888 | +0.00(+0.00%) |
Jul 11, 2022 | 22.80 | 22.80 | 21.00 | 21.20 | 416,932 | -1.80(-7.83%) |
Jul 08, 2022 | 22.40 | 23.40 | 21.60 | 23.00 | 477,567 | +0.40(+1.77%) |
Jul 07, 2022 | 23.00 | 23.80 | 21.60 | 22.60 | 817,930 | +1.40(+6.60%) |
Jul 06, 2022 | 23.00 | 23.00 | 20.80 | 21.20 | 803,988 | -2.00(-8.62%) |
Jul 05, 2022 | 25.00 | 25.10 | 22.80 | 23.20 | 655,873 | -2.20(-8.66%) |
Jul 01, 2022 | 27.00 | 27.00 | 25.20 | 25.40 | 645,321 | -2.20(-7.97%) |
Jun 30, 2022 | 31.20 | 31.80 | 24.00 | 27.60 | 1,602,472 | +0.80(+2.97%) |
Jun 29, 2022 | 27.62 | 27.69 | 25.85 | 26.80 | 1,264,045 | -1.36(-4.83%) |
Jun 28, 2022 | 28.03 | 28.44 | 27.48 | 28.16 | 797,419 | +0.27(+0.98%) |
Jun 27, 2022 | 29.12 | 29.25 | 27.48 | 27.89 | 1,218,042 | +0.00(+0.00%) |
Jun 24, 2022 | 30.61 | 30.75 | 27.89 | 27.89 | 2,660,753 | -2.31(-7.66%) |
Jun 23, 2022 | 30.75 | 31.02 | 28.84 | 30.20 | 1,468,108 | +1.77(+6.22%) |
Jun 22, 2022 | 27.89 | 29.12 | 27.35 | 28.44 | 857,202 | -0.82(-2.79%) |
Jun 21, 2022 | 30.88 | 31.02 | 29.12 | 29.25 | 836,400 | -0.27(-0.92%) |
Jun 17, 2022 | 28.30 | 30.34 | 28.03 | 29.52 | 875,304 | +1.22(+4.33%) |
Jun 16, 2022 | 27.35 | 29.80 | 27.21 | 28.30 | 799,656 | +0.14(+0.48%) |
Jun 15, 2022 | 26.67 | 28.16 | 26.53 | 28.16 | 675,171 | +1.50(+5.61%) |
Jun 14, 2022 | 27.07 | 28.16 | 26.39 | 26.67 | 727,424 | -0.27(-1.01%) |
Jun 13, 2022 | 26.39 | 27.62 | 26.26 | 26.94 | 696,802 | -1.09(-3.88%) |
Jun 10, 2022 | 26.53 | 28.44 | 26.39 | 28.03 | 910,210 | +0.95(+3.52%) |
Jun 09, 2022 | 28.84 | 28.84 | 27.07 | 27.07 | 730,036 | -1.77(-6.13%) |
Jun 08, 2022 | 28.03 | 29.93 | 28.03 | 28.84 | 838,024 | +0.27(+0.95%) |
Jun 07, 2022 | 28.30 | 29.80 | 28.03 | 28.57 | 712,798 | -0.41(-1.41%) |
Jun 06, 2022 | 28.84 | 30.75 | 27.62 | 28.98 | 1,251,083 | +0.95(+3.40%) |
Jun 03, 2022 | 29.66 | 29.66 | 27.89 | 28.03 | 807,643 | -1.50(-5.07%) |
Jun 02, 2022 | 28.98 | 30.88 | 28.84 | 29.52 | 657,112 | +0.27(+0.93%) |