Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.530 | 1.650 | 1.520 | 1.600 | 112,135 | +0.08(+5.26%) |
May 30, 2023 | 1.640 | 1.680 | 1.510 | 1.520 | 155,771 | -0.10(-6.17%) |
May 26, 2023 | 1.860 | 1.946 | 1.600 | 1.620 | 324,293 | -0.25(-13.37%) |
May 25, 2023 | 1.950 | 2.090 | 1.850 | 1.870 | 91,031 | -0.08(-4.10%) |
May 24, 2023 | 2.230 | 2.260 | 1.790 | 1.950 | 331,704 | -0.21(-9.72%) |
May 23, 2023 | 2.310 | 2.400 | 2.100 | 2.160 | 152,153 | -0.10(-4.42%) |
May 22, 2023 | 2.500 | 2.570 | 2.250 | 2.260 | 247,972 | -0.27(-10.67%) |
May 19, 2023 | 2.510 | 2.630 | 2.460 | 2.530 | 262,568 | +0.07(+2.85%) |
May 18, 2023 | 2.640 | 2.700 | 2.400 | 2.460 | 266,699 | -0.23(-8.55%) |
May 17, 2023 | 2.550 | 2.720 | 2.430 | 2.690 | 338,586 | +0.09(+3.46%) |
May 16, 2023 | 2.460 | 2.810 | 2.340 | 2.600 | 719,633 | +0.02(+0.78%) |
May 15, 2023 | 2.290 | 2.770 | 2.250 | 2.580 | 1,496,364 | -0.03(-1.15%) |
May 12, 2023 | 3.300 | 3.680 | 2.420 | 2.610 | 38,256,828 | +0.68(+35.23%) |
May 11, 2023 | 1.740 | 2.610 | 1.680 | 1.930 | 3,093,814 | +0.15(+8.43%) |
May 10, 2023 | 1.790 | 1.883 | 1.740 | 1.780 | 199,032 | +0.06(+3.49%) |
May 09, 2023 | 1.700 | 1.790 | 1.700 | 1.720 | 129,560 | +0.04(+2.38%) |
May 08, 2023 | 1.740 | 1.790 | 1.650 | 1.680 | 149,949 | -0.05(-2.89%) |
May 05, 2023 | 1.620 | 1.942 | 1.570 | 1.730 | 383,141 | +0.15(+9.49%) |
May 04, 2023 | 1.710 | 1.710 | 1.550 | 1.580 | 183,633 | -0.13(-7.60%) |
May 03, 2023 | 1.670 | 2.070 | 1.580 | 1.710 | 1,480,827 | +0.21(+14.00%) |
May 02, 2023 | 1.600 | 1.677 | 1.420 | 1.500 | 329,961 | -0.12(-7.69%) |
May 01, 2023 | 1.610 | 1.660 | 1.570 | 1.625 | 75,172 | -0.01(-0.91%) |
Apr 28, 2023 | 1.750 | 1.750 | 1.620 | 1.640 | 143,273 | -0.09(-5.20%) |
Apr 27, 2023 | 1.730 | 1.850 | 1.700 | 1.730 | 190,351 | -0.13(-6.99%) |
Apr 26, 2023 | 1.920 | 1.965 | 1.790 | 1.860 | 151,638 | -0.13(-6.53%) |
Apr 25, 2023 | 1.940 | 2.040 | 1.900 | 1.990 | 197,378 | -0.04(-1.97%) |
Apr 24, 2023 | 2.560 | 2.580 | 1.940 | 2.030 | 679,230 | -0.60(-22.81%) |
Apr 21, 2023 | 2.750 | 2.796 | 2.300 | 2.630 | 747,278 | -0.23(-8.04%) |
Apr 20, 2023 | 3.080 | 3.500 | 2.670 | 2.860 | 9,750,138 | +0.30(+11.72%) |
Apr 19, 2023 | 2.250 | 2.850 | 2.110 | 2.560 | 4,018,993 | +0.03(+1.19%) |
Apr 18, 2023 | 3.320 | 3.930 | 2.350 | 2.530 | 69,947,592 | +0.95(+60.13%) |
Apr 17, 2023 | 1.360 | 1.950 | 1.340 | 1.580 | 6,908,569 | +0.32(+25.40%) |
Apr 14, 2023 | 1.160 | 1.800 | 1.100 | 1.260 | 2,620,314 | +0.10(+8.62%) |
Apr 13, 2023 | 1.170 | 1.203 | 1.110 | 1.160 | 101,857 | -0.01(-0.85%) |
Apr 12, 2023 | 1.260 | 1.260 | 1.120 | 1.170 | 172,632 | -0.05(-4.10%) |
Apr 11, 2023 | 1.110 | 1.260 | 1.060 | 1.220 | 352,233 | +0.08(+7.02%) |
Apr 10, 2023 | 1.160 | 1.160 | 1.060 | 1.140 | 141,593 | +0.00(+0.00%) |
Apr 06, 2023 | 1.220 | 1.290 | 0.9800 | 1.140 | 370,603 | -0.05(-4.20%) |
Apr 05, 2023 | 1.230 | 1.240 | 1.120 | 1.190 | 188,862 | -0.01(-0.84%) |
Apr 04, 2023 | 1.300 | 1.310 | 1.120 | 1.200 | 233,993 | -0.10(-7.68%) |
Apr 03, 2023 | 1.290 | 1.420 | 1.210 | 1.300 | 470,408 | +0.01(+0.77%) |
Mar 31, 2023 | 1.260 | 1.350 | 1.242 | 1.290 | 242,016 | +0.00(+0.24%) |
Mar 30, 2023 | 1.340 | 1.360 | 1.210 | 1.287 | 255,984 | -0.06(-4.67%) |
Mar 29, 2023 | 1.270 | 1.440 | 1.200 | 1.350 | 462,100 | +0.10(+8.00%) |
Mar 28, 2023 | 1.320 | 1.397 | 1.200 | 1.250 | 465,177 | -0.14(-10.07%) |
Mar 27, 2023 | 1.450 | 1.520 | 1.350 | 1.390 | 985,692 | -0.15(-9.74%) |
Mar 24, 2023 | 2.070 | 2.490 | 1.515 | 1.540 | 36,024,064 | -0.14(-8.33%) |
Mar 23, 2023 | 1.390 | 1.980 | 1.260 | 1.680 | 2,350,201 | +0.34(+25.37%) |
Mar 22, 2023 | 1.440 | 1.500 | 1.320 | 1.340 | 468,613 | -0.18(-11.84%) |
Mar 21, 2023 | 1.600 | 3.430 | 1.430 | 1.520 | 7,158,361 | -0.07(-4.40%) |
Mar 20, 2023 | 1.750 | 1.900 | 1.330 | 1.590 | 126,313 | -0.19(-10.67%) |
Mar 17, 2023 | 2.390 | 2.620 | 1.750 | 1.780 | 192,576 | -0.43(-19.46%) |
Mar 16, 2023 | 2.920 | 4.800 | 2.200 | 2.210 | 2,193,988 | -0.61(-21.63%) |
Mar 15, 2023 | 3.170 | 3.387 | 2.650 | 2.820 | 69,562 | -0.40(-12.42%) |
Mar 14, 2023 | 3.420 | 3.800 | 3.030 | 3.220 | 127,990 | -0.62(-16.11%) |
Mar 13, 2023 | 3.680 | 3.840 | 3.378 | 3.838 | 12,000 | +0.11(+2.83%) |
Mar 10, 2023 | 4.181 | 4.272 | 3.531 | 3.733 | 13,250 | -0.62(-14.23%) |
Mar 09, 2023 | 4.160 | 4.384 | 4.160 | 4.352 | 3,055 | +0.17(+4.09%) |
Mar 08, 2023 | 4.320 | 4.389 | 4.181 | 4.181 | 6,222 | -0.21(-4.70%) |
Mar 07, 2023 | 4.384 | 4.398 | 4.181 | 4.387 | 2,365 | -0.01(-0.25%) |
Mar 06, 2023 | 4.400 | 4.400 | 4.016 | 4.398 | 4,595 | -0.00(-0.04%) |
Mar 03, 2023 | 3.888 | 4.478 | 3.888 | 4.400 | 5,117 | +0.40(+9.91%) |
Mar 02, 2023 | 3.840 | 4.202 | 3.867 | 4.003 | 8,582 | -0.20(-4.72%) |
Mar 01, 2023 | 4.118 | 4.320 | 3.840 | 4.202 | 2,636 | +0.04(+1.00%) |
Feb 28, 2023 | 4.480 | 4.480 | 3.845 | 4.160 | 9,337 | -0.32(-7.14%) |
Feb 27, 2023 | 4.320 | 4.480 | 4.242 | 4.480 | 4,740 | +0.16(+3.70%) |
Feb 24, 2023 | 4.448 | 4.448 | 4.243 | 4.320 | 7,163 | -0.16(-3.57%) |
Feb 23, 2023 | 4.416 | 4.552 | 4.368 | 4.480 | 1,370 | +0.04(+0.90%) |
Feb 22, 2023 | 4.354 | 4.640 | 4.354 | 4.440 | 3,956 | -0.20(-4.31%) |
Feb 21, 2023 | 4.640 | 4.800 | 4.406 | 4.640 | 17,007 | +0.01(+0.21%) |
Feb 17, 2023 | 4.320 | 4.640 | 4.320 | 4.630 | 4,127 | +0.07(+1.62%) |
Feb 16, 2023 | 4.267 | 4.795 | 4.267 | 4.557 | 5,638 | -0.06(-1.28%) |
Feb 15, 2023 | 4.304 | 4.926 | 4.240 | 4.616 | 29,457 | +0.33(+7.65%) |
Feb 14, 2023 | 4.182 | 4.554 | 4.182 | 4.288 | 2,922 | -0.02(-0.56%) |
Feb 13, 2023 | 4.336 | 4.701 | 4.168 | 4.312 | 12,327 | -0.16(-3.68%) |
Feb 10, 2023 | 4.640 | 4.646 | 4.336 | 4.477 | 4,464 | -0.20(-4.21%) |
Feb 09, 2023 | 4.610 | 4.798 | 4.400 | 4.674 | 5,529 | +0.04(+0.86%) |
Feb 08, 2023 | 4.800 | 4.800 | 4.400 | 4.634 | 6,462 | +0.15(+3.43%) |
Feb 07, 2023 | 4.701 | 4.960 | 4.480 | 4.480 | 7,691 | -0.32(-6.60%) |
Feb 06, 2023 | 5.280 | 5.267 | 4.560 | 4.797 | 12,252 | -0.05(-1.02%) |
Feb 03, 2023 | 4.846 | 5.170 | 4.814 | 4.846 | 20,605 | +0.04(+0.87%) |
Feb 02, 2023 | 5.120 | 5.152 | 4.800 | 4.805 | 11,621 | +0.03(+0.67%) |
Feb 01, 2023 | 4.640 | 5.184 | 4.440 | 4.773 | 34,538 | +0.39(+8.91%) |
Jan 31, 2023 | 4.880 | 4.984 | 4.162 | 4.382 | 17,003 | -0.58(-11.62%) |
Jan 30, 2023 | 5.280 | 5.440 | 4.672 | 4.958 | 23,049 | -0.32(-6.09%) |
Jan 27, 2023 | 4.622 | 5.624 | 4.618 | 5.280 | 56,125 | +0.70(+15.38%) |
Jan 26, 2023 | 4.168 | 5.598 | 4.168 | 4.576 | 63,069 | +0.11(+2.51%) |
Jan 25, 2023 | 4.320 | 4.640 | 4.002 | 4.464 | 5,786 | +0.15(+3.49%) |
Jan 24, 2023 | 4.240 | 4.430 | 3.840 | 4.314 | 7,638 | -0.03(-0.70%) |
Jan 23, 2023 | 4.482 | 4.482 | 3.552 | 4.344 | 16,736 | -0.28(-5.99%) |
Jan 20, 2023 | 4.000 | 4.720 | 3.875 | 4.621 | 15,323 | +0.60(+14.97%) |
Jan 19, 2023 | 4.589 | 4.640 | 3.680 | 4.019 | 13,289 | -0.46(-10.29%) |
Jan 18, 2023 | 4.320 | 4.736 | 4.346 | 4.480 | 12,986 | +0.00(+0.00%) |
Jan 17, 2023 | 4.362 | 4.797 | 4.304 | 4.480 | 16,721 | +0.12(+2.71%) |
Jan 13, 2023 | 4.640 | 4.640 | 2.720 | 4.362 | 26,604 | -0.22(-4.72%) |
Jan 12, 2023 | 4.848 | 4.998 | 4.344 | 4.578 | 28,007 | -0.38(-7.59%) |
Jan 11, 2023 | 5.171 | 5.344 | 4.640 | 4.954 | 37,160 | -0.18(-3.58%) |
Jan 10, 2023 | 5.259 | 5.438 | 4.816 | 5.138 | 17,728 | -0.14(-2.70%) |
Jan 09, 2023 | 4.888 | 5.440 | 4.821 | 5.280 | 57,670 | +0.56(+11.83%) |
Jan 06, 2023 | 4.307 | 5.120 | 4.285 | 4.722 | 49,205 | +0.32(+7.31%) |
Jan 05, 2023 | 4.448 | 4.939 | 4.322 | 4.400 | 44,500 | -0.24(-5.17%) |
Jan 04, 2023 | 4.960 | 5.040 | 4.165 | 4.640 | 100,842 | -0.32(-6.45%) |
Jan 03, 2023 | 6.160 | 6.160 | 4.640 | 4.960 | 258,886 | -1.58(-24.21%) |
Dec 30, 2022 | 7.870 | 8.640 | 5.493 | 6.544 | 2,838,092 | +3.34(+104.50%) |
Dec 29, 2022 | 2.981 | 3.520 | 2.944 | 3.200 | 202,486 | +0.13(+4.11%) |
Dec 28, 2022 | 3.069 | 3.198 | 2.962 | 3.074 | 17,613 | +0.01(+0.47%) |
Dec 27, 2022 | 2.880 | 4.656 | 2.722 | 3.059 | 189,859 | +0.15(+5.11%) |
Dec 23, 2022 | 2.859 | 3.120 | 2.755 | 2.910 | 16,030 | +0.06(+2.13%) |
Dec 22, 2022 | 2.966 | 3.040 | 2.758 | 2.850 | 18,050 | -0.17(-5.77%) |
Dec 21, 2022 | 2.960 | 3.360 | 2.920 | 3.024 | 26,838 | -0.18(-5.55%) |
Dec 20, 2022 | 3.507 | 3.520 | 3.078 | 3.202 | 47,104 | -0.41(-11.46%) |
Dec 19, 2022 | 3.802 | 4.080 | 3.600 | 3.616 | 94,899 | -0.00(-0.04%) |
Dec 16, 2022 | 3.118 | 6.080 | 3.104 | 3.618 | 1,177,555 | +0.51(+16.37%) |
Dec 15, 2022 | 3.200 | 3.357 | 2.915 | 3.109 | 32,950 | -0.18(-5.59%) |
Dec 14, 2022 | 3.040 | 3.600 | 3.040 | 3.293 | 102,669 | +0.31(+10.29%) |
Dec 13, 2022 | 3.040 | 3.358 | 2.976 | 2.986 | 49,796 | -0.17(-5.28%) |
Dec 12, 2022 | 3.152 | 3.840 | 2.594 | 3.152 | 183,199 | +0.16(+5.29%) |
Dec 09, 2022 | 3.040 | 3.520 | 2.912 | 2.994 | 38,146 | +0.03(+0.86%) |
Dec 08, 2022 | 3.120 | 3.280 | 2.960 | 2.968 | 22,422 | -0.15(-4.87%) |
Dec 07, 2022 | 3.360 | 3.360 | 2.880 | 3.120 | 27,159 | -0.08(-2.50%) |
Dec 06, 2022 | 4.000 | 4.112 | 3.122 | 3.200 | 97,443 | -0.91(-22.18%) |
Dec 05, 2022 | 4.160 | 4.608 | 3.584 | 4.112 | 392,447 | -6.14(-59.88%) |
Dec 02, 2022 | 9.622 | 10.56 | 9.606 | 10.25 | 3,675 | +0.33(+3.32%) |
Dec 01, 2022 | 10.24 | 10.72 | 9.840 | 9.920 | 7,692 | -0.40(-3.86%) |
Nov 30, 2022 | 10.40 | 10.56 | 9.840 | 10.32 | 2,800 | +0.08(+0.77%) |
Nov 29, 2022 | 9.930 | 10.56 | 9.840 | 10.24 | 4,530 | +0.24(+2.40%) |
Nov 28, 2022 | 9.680 | 10.40 | 9.642 | 10.00 | 929 | -0.11(-1.06%) |
Nov 25, 2022 | 9.997 | 10.56 | 9.986 | 10.11 | 914 | -0.20(-1.93%) |
Nov 23, 2022 | 10.56 | 10.88 | 9.920 | 10.31 | 14,664 | -0.65(-5.97%) |
Nov 22, 2022 | 11.20 | 11.20 | 10.58 | 10.96 | 940 | -0.20(-1.79%) |
Nov 21, 2022 | 11.36 | 11.68 | 10.56 | 11.16 | 4,038 | -0.12(-1.06%) |
Nov 18, 2022 | 11.48 | 11.84 | 10.58 | 11.28 | 9,328 | -0.56(-4.73%) |
Nov 17, 2022 | 11.75 | 11.84 | 11.07 | 11.84 | 17,341 | +0.08(+0.68%) |
Nov 16, 2022 | 10.40 | 12.16 | 10.40 | 11.76 | 28,984 | +1.04(+9.70%) |
Nov 15, 2022 | 10.18 | 11.04 | 9.922 | 10.72 | 12,330 | +0.54(+5.33%) |
Nov 14, 2022 | 9.760 | 10.86 | 9.602 | 10.18 | 6,039 | -0.06(-0.62%) |
Nov 11, 2022 | 9.688 | 10.68 | 9.216 | 10.24 | 35,896 | +0.96(+10.36%) |
Nov 10, 2022 | 9.440 | 9.602 | 9.160 | 9.280 | 8,189 | +0.32(+3.57%) |
Nov 09, 2022 | 9.304 | 9.600 | 8.808 | 8.960 | 10,628 | -0.63(-6.59%) |
Nov 08, 2022 | 10.08 | 10.27 | 9.120 | 9.592 | 13,551 | -0.33(-3.31%) |
Nov 07, 2022 | 10.24 | 10.84 | 9.602 | 9.920 | 18,626 | -0.32(-3.13%) |
Nov 04, 2022 | 10.88 | 10.88 | 9.760 | 10.24 | 5,728 | -0.32(-3.03%) |
Nov 03, 2022 | 9.760 | 10.86 | 9.760 | 10.56 | 17,785 | +0.16(+1.54%) |
Nov 02, 2022 | 10.56 | 10.88 | 9.880 | 10.40 | 8,836 | -0.60(-5.45%) |
Nov 01, 2022 | 10.56 | 11.52 | 10.56 | 11.00 | 6,111 | +0.43(+4.09%) |
Oct 31, 2022 | 11.20 | 11.20 | 10.56 | 10.57 | 6,143 | -0.51(-4.62%) |
Oct 28, 2022 | 11.61 | 11.79 | 10.24 | 11.08 | 5,988 | -0.20(-1.77%) |
Oct 27, 2022 | 12.00 | 12.11 | 11.22 | 11.28 | 6,387 | -0.88(-7.21%) |
Oct 26, 2022 | 11.52 | 13.12 | 11.52 | 12.16 | 31,736 | +0.52(+4.45%) |
Oct 25, 2022 | 12.48 | 12.64 | 11.44 | 11.64 | 12,081 | -0.68(-5.53%) |
Oct 24, 2022 | 10.72 | 12.64 | 10.32 | 12.32 | 32,066 | +1.89(+18.10%) |
Oct 21, 2022 | 10.92 | 10.92 | 10.16 | 10.43 | 2,631 | +0.02(+0.15%) |
Oct 20, 2022 | 10.56 | 11.36 | 10.36 | 10.42 | 4,998 | -0.48(-4.41%) |
Oct 19, 2022 | 11.52 | 11.52 | 10.88 | 10.90 | 3,051 | -0.30(-2.70%) |
Oct 18, 2022 | 11.04 | 11.44 | 10.48 | 11.20 | 8,089 | +0.06(+0.53%) |
Oct 17, 2022 | 11.36 | 11.41 | 10.64 | 11.14 | 9,874 | -0.22(-1.94%) |
Oct 14, 2022 | 10.51 | 11.76 | 10.51 | 11.36 | 24,576 | +0.56(+5.17%) |
Oct 13, 2022 | 10.19 | 11.12 | 9.520 | 10.80 | 42,077 | +0.68(+6.72%) |
Oct 12, 2022 | 10.08 | 10.40 | 9.760 | 10.12 | 6,836 | -0.37(-3.55%) |
Oct 11, 2022 | 9.600 | 10.56 | 9.360 | 10.49 | 23,379 | +0.89(+9.32%) |
Oct 10, 2022 | 9.600 | 10.32 | 9.440 | 9.600 | 5,795 | +0.04(+0.40%) |
Oct 07, 2022 | 9.280 | 9.760 | 8.960 | 9.562 | 5,748 | -0.12(-1.26%) |
Oct 06, 2022 | 9.280 | 10.00 | 9.280 | 9.683 | 5,005 | +0.24(+2.58%) |
Oct 05, 2022 | 9.002 | 9.709 | 8.981 | 9.440 | 3,628 | -0.30(-3.09%) |
Oct 04, 2022 | 9.120 | 9.920 | 9.120 | 9.741 | 9,152 | +0.38(+4.07%) |
Oct 03, 2022 | 8.960 | 9.600 | 8.805 | 9.360 | 10,503 | +1.04(+12.48%) |
Sep 30, 2022 | 8.642 | 8.800 | 8.322 | 8.322 | 2,926 | +0.00(+0.02%) |
Sep 29, 2022 | 8.160 | 8.802 | 8.160 | 8.320 | 14,467 | -0.32(-3.70%) |
Sep 28, 2022 | 8.160 | 8.864 | 7.045 | 8.640 | 37,958 | +0.31(+3.75%) |
Sep 27, 2022 | 8.013 | 8.638 | 8.013 | 8.328 | 1,827 | +0.22(+2.72%) |
Sep 26, 2022 | 8.642 | 9.197 | 8.018 | 8.107 | 3,503 | -0.53(-6.17%) |
Sep 23, 2022 | 8.160 | 9.280 | 8.160 | 8.640 | 4,764 | +0.14(+1.68%) |
Sep 22, 2022 | 9.157 | 9.296 | 8.160 | 8.498 | 18,656 | -0.94(-9.98%) |
Sep 21, 2022 | 10.24 | 10.24 | 9.120 | 9.440 | 6,718 | -0.02(-0.25%) |
Sep 20, 2022 | 9.600 | 9.920 | 9.288 | 9.464 | 14,110 | -0.31(-3.19%) |
Sep 19, 2022 | 10.05 | 10.72 | 9.616 | 9.776 | 4,335 | -0.16(-1.61%) |
Sep 16, 2022 | 10.08 | 10.42 | 9.787 | 9.936 | 4,915 | -0.33(-3.24%) |
Sep 15, 2022 | 10.56 | 10.64 | 9.776 | 10.27 | 7,140 | -0.31(-2.90%) |
Sep 14, 2022 | 10.49 | 10.88 | 10.41 | 10.58 | 9,749 | -0.24(-2.18%) |
Sep 13, 2022 | 10.88 | 11.20 | 10.56 | 10.81 | 7,960 | -0.47(-4.18%) |
Sep 12, 2022 | 11.17 | 11.84 | 10.94 | 11.28 | 7,099 | -0.24(-2.06%) |
Sep 09, 2022 | 11.52 | 12.00 | 10.76 | 11.52 | 11,176 | -0.24(-2.04%) |
Sep 08, 2022 | 11.52 | 12.40 | 10.88 | 11.76 | 16,218 | +0.15(+1.28%) |
Sep 07, 2022 | 11.20 | 12.00 | 11.20 | 11.61 | 20,731 | +0.41(+3.67%) |
Sep 06, 2022 | 9.600 | 11.68 | 9.282 | 11.20 | 63,812 | +1.48(+15.25%) |
Sep 02, 2022 | 10.15 | 10.40 | 9.474 | 9.718 | 14,140 | +0.11(+1.17%) |
Sep 01, 2022 | 8.960 | 10.24 | 8.210 | 9.606 | 67,557 | +0.49(+5.33%) |
Aug 31, 2022 | 9.600 | 9.600 | 9.024 | 9.120 | 7,161 | -0.40(-4.20%) |
Aug 30, 2022 | 9.760 | 10.08 | 8.800 | 9.520 | 38,912 | -0.48(-4.77%) |
Aug 29, 2022 | 10.21 | 10.40 | 9.616 | 9.997 | 15,178 | -0.20(-1.96%) |
Aug 26, 2022 | 11.28 | 11.28 | 9.920 | 10.20 | 20,337 | -1.16(-10.24%) |
Aug 25, 2022 | 11.68 | 11.68 | 10.88 | 11.36 | 17,003 | +0.16(+1.43%) |
Aug 24, 2022 | 11.20 | 11.68 | 10.40 | 11.20 | 17,166 | +0.03(+0.23%) |
Aug 23, 2022 | 11.79 | 12.00 | 10.86 | 11.17 | 23,257 | -0.35(-3.01%) |
Aug 22, 2022 | 11.04 | 12.45 | 10.88 | 11.52 | 25,328 | -0.10(-0.87%) |
Aug 19, 2022 | 11.84 | 12.80 | 10.80 | 11.62 | 69,997 | -0.50(-4.11%) |
Aug 18, 2022 | 11.63 | 12.80 | 11.04 | 12.12 | 81,061 | +0.24(+2.01%) |
Aug 17, 2022 | 12.00 | 13.11 | 11.36 | 11.88 | 67,477 | +0.63(+5.63%) |
Aug 16, 2022 | 11.20 | 12.32 | 11.04 | 11.25 | 180,103 | +0.37(+3.38%) |
Aug 15, 2022 | 10.72 | 11.51 | 10.24 | 10.88 | 37,621 | +0.32(+3.03%) |
Aug 12, 2022 | 9.878 | 11.02 | 9.878 | 10.56 | 41,847 | +0.72(+7.37%) |
Aug 11, 2022 | 10.24 | 10.72 | 9.760 | 9.835 | 27,178 | -0.25(-2.46%) |
Aug 10, 2022 | 10.56 | 10.88 | 9.762 | 10.08 | 18,896 | -0.51(-4.80%) |
Aug 09, 2022 | 10.40 | 11.16 | 10.09 | 10.59 | 24,675 | -0.11(-0.99%) |
Aug 08, 2022 | 9.760 | 11.20 | 9.600 | 10.70 | 18,926 | +0.78(+7.82%) |
Aug 05, 2022 | 10.24 | 10.40 | 9.669 | 9.922 | 12,583 | -0.32(-3.09%) |
Aug 04, 2022 | 10.34 | 10.56 | 9.298 | 10.24 | 25,408 | -0.10(-1.01%) |
Aug 03, 2022 | 8.320 | 11.04 | 8.373 | 10.34 | 53,594 | +1.75(+20.35%) |
Aug 02, 2022 | 8.960 | 9.278 | 8.269 | 8.594 | 13,663 | -0.76(-8.17%) |
Aug 01, 2022 | 9.301 | 9.522 | 8.960 | 9.358 | 8,709 | +0.06(+0.64%) |
Jul 29, 2022 | 9.120 | 9.504 | 8.573 | 9.299 | 30,487 | +0.21(+2.31%) |
Jul 28, 2022 | 9.120 | 9.578 | 8.512 | 9.090 | 21,706 | -0.45(-4.71%) |
Jul 27, 2022 | 8.856 | 9.758 | 8.504 | 9.539 | 30,608 | +0.42(+4.60%) |
Jul 26, 2022 | 11.20 | 11.52 | 7.760 | 9.120 | 182,683 | -2.08(-18.57%) |
Jul 25, 2022 | 11.20 | 11.84 | 10.24 | 11.20 | 28,349 | -0.08(-0.75%) |
Jul 22, 2022 | 12.14 | 12.42 | 10.96 | 11.28 | 24,076 | -0.79(-6.52%) |
Jul 21, 2022 | 12.32 | 13.12 | 11.84 | 12.07 | 29,764 | -0.57(-4.49%) |
Jul 20, 2022 | 12.00 | 13.60 | 10.77 | 12.64 | 108,351 | +1.17(+10.20%) |
Jul 19, 2022 | 11.20 | 12.08 | 9.920 | 11.47 | 65,568 | +0.27(+2.41%) |
Jul 18, 2022 | 11.52 | 12.16 | 10.88 | 11.20 | 40,028 | -0.64(-5.41%) |
Jul 15, 2022 | 13.12 | 13.12 | 11.28 | 11.84 | 69,926 | -0.78(-6.21%) |
Jul 14, 2022 | 12.00 | 13.20 | 11.22 | 12.62 | 67,684 | +0.78(+6.62%) |
Jul 13, 2022 | 12.62 | 12.80 | 11.20 | 11.84 | 62,678 | -0.79(-6.27%) |
Jul 12, 2022 | 12.80 | 13.60 | 12.10 | 12.63 | 83,213 | -0.49(-3.72%) |
Jul 11, 2022 | 12.80 | 14.08 | 11.36 | 13.12 | 329,212 | +0.34(+2.69%) |
Jul 08, 2022 | 11.07 | 14.06 | 10.56 | 12.78 | 680,212 | +1.73(+15.69%) |
Jul 07, 2022 | 8.320 | 12.64 | 8.248 | 11.04 | 1,081,557 | +2.72(+32.73%) |
Jul 06, 2022 | 8.010 | 8.798 | 7.362 | 8.320 | 73,239 | +0.16(+1.96%) |
Jul 05, 2022 | 8.206 | 8.472 | 7.680 | 8.160 | 81,101 | -0.05(-0.58%) |
Jul 01, 2022 | 8.973 | 9.235 | 8.080 | 8.208 | 90,353 | -2.19(-21.09%) |
Jun 30, 2022 | 9.120 | 16.64 | 9.120 | 10.40 | 1,843,384 | +1.71(+19.70%) |
Jun 29, 2022 | 8.640 | 10.08 | 8.160 | 8.690 | 63,577 | +0.21(+2.47%) |
Jun 28, 2022 | 8.640 | 9.037 | 7.680 | 8.480 | 27,307 | +0.33(+4.02%) |
Jun 27, 2022 | 7.520 | 9.200 | 7.200 | 8.152 | 39,865 | +0.47(+6.15%) |
Jun 24, 2022 | 8.640 | 8.958 | 7.680 | 7.680 | 16,259 | -0.71(-8.41%) |
Jun 23, 2022 | 8.568 | 8.669 | 7.680 | 8.386 | 6,802 | +0.38(+4.80%) |
Jun 22, 2022 | 8.184 | 9.280 | 7.520 | 8.002 | 13,909 | -0.22(-2.65%) |
Jun 21, 2022 | 7.758 | 9.600 | 7.680 | 8.219 | 11,221 | +0.48(+6.25%) |
Jun 17, 2022 | 8.733 | 8.733 | 7.286 | 7.736 | 1,248 | -1.00(-11.41%) |
Jun 16, 2022 | 8.000 | 8.733 | 6.960 | 8.733 | 3,628 | +0.13(+1.53%) |
Jun 15, 2022 | 9.120 | 9.440 | 8.000 | 8.602 | 4,499 | -0.21(-2.43%) |
Jun 14, 2022 | 8.736 | 9.600 | 8.736 | 8.816 | 4,246 | -0.14(-1.61%) |
Jun 13, 2022 | 9.216 | 9.746 | 7.680 | 8.960 | 3,092 | -0.48(-5.08%) |
Jun 10, 2022 | 10.08 | 14.40 | 8.640 | 9.440 | 30,057 | -0.80(-7.80%) |
Jun 09, 2022 | 10.88 | 10.89 | 8.880 | 10.24 | 10,026 | -0.47(-4.35%) |
Jun 08, 2022 | 10.24 | 10.72 | 10.08 | 10.70 | 947 | +0.46(+4.53%) |
Jun 07, 2022 | 10.56 | 12.10 | 10.08 | 10.24 | 2,486 | -0.48(-4.48%) |
Jun 06, 2022 | 11.20 | 11.68 | 10.72 | 10.72 | 2,230 | -0.30(-2.69%) |
Jun 03, 2022 | 11.55 | 11.96 | 10.42 | 11.02 | 2,317 | -0.18(-1.64%) |
Jun 02, 2022 | 11.98 | 12.85 | 11.04 | 11.20 | 3,508 | +0.16(+1.45%) |