Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.6600 | 0.6730 | 0.6526 | 0.6638 | 286,000 | -0.01(-1.75%) |
May 30, 2023 | 0.6800 | 0.6880 | 0.6501 | 0.6756 | 446,910 | -0.01(-1.29%) |
May 26, 2023 | 0.6477 | 0.6847 | 0.6477 | 0.6844 | 489,613 | +0.03(+4.49%) |
May 25, 2023 | 0.6900 | 0.7255 | 0.6500 | 0.6550 | 692,675 | -0.06(-8.83%) |
May 24, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7184 | 550,042 | -0.03(-3.57%) |
May 23, 2023 | 0.7000 | 0.7460 | 0.6967 | 0.7450 | 1,035,697 | +0.05(+6.76%) |
May 22, 2023 | 0.6590 | 0.6987 | 0.6501 | 0.6978 | 739,434 | +0.03(+5.17%) |
May 19, 2023 | 0.6798 | 0.6823 | 0.6010 | 0.6635 | 934,808 | -0.02(-2.40%) |
May 18, 2023 | 0.6850 | 0.7281 | 0.6700 | 0.6798 | 1,362,038 | -0.00(-0.01%) |
May 17, 2023 | 0.6800 | 0.6850 | 0.6500 | 0.6799 | 1,094,099 | +0.01(+1.52%) |
May 16, 2023 | 0.7448 | 0.7448 | 0.6600 | 0.6697 | 2,388,173 | -0.09(-11.73%) |
May 15, 2023 | 0.9400 | 0.9400 | 0.7100 | 0.7587 | 8,854,806 | -0.22(-22.58%) |
May 12, 2023 | 0.9200 | 1.030 | 0.8600 | 0.9800 | 8,079,922 | +0.02(+2.08%) |
May 11, 2023 | 0.8900 | 1.220 | 0.8449 | 0.9600 | 76,756,032 | +0.24(+33.33%) |
May 10, 2023 | 0.6919 | 0.9349 | 0.6410 | 0.7200 | 8,610,840 | +0.04(+5.96%) |
May 09, 2023 | 0.7250 | 0.7289 | 0.6199 | 0.6795 | 1,358,143 | -0.05(-6.92%) |
May 08, 2023 | 0.6500 | 0.7672 | 0.6249 | 0.7300 | 3,162,313 | +0.09(+14.06%) |
May 05, 2023 | 0.5564 | 0.6800 | 0.5215 | 0.6400 | 3,966,185 | +0.11(+20.10%) |
May 04, 2023 | 0.5620 | 0.5620 | 0.5212 | 0.5329 | 720,694 | -0.04(-6.18%) |
May 03, 2023 | 0.5400 | 0.5850 | 0.5320 | 0.5680 | 852,658 | +0.03(+4.80%) |
May 02, 2023 | 0.5400 | 0.5500 | 0.5217 | 0.5420 | 877,072 | +0.01(+2.26%) |
May 01, 2023 | 0.5150 | 0.5550 | 0.5000 | 0.5300 | 1,641,864 | +0.03(+6.26%) |
Apr 28, 2023 | 0.5091 | 0.5242 | 0.4900 | 0.4988 | 722,717 | -0.02(-4.08%) |
Apr 27, 2023 | 0.5200 | 0.5400 | 0.5001 | 0.5200 | 1,541,777 | -0.03(-5.45%) |
Apr 26, 2023 | 0.4790 | 0.5800 | 0.4602 | 0.5500 | 2,653,032 | +0.07(+15.30%) |
Apr 25, 2023 | 0.5600 | 0.5550 | 0.4601 | 0.4770 | 2,168,547 | -0.08(-14.36%) |
Apr 24, 2023 | 0.5600 | 0.5679 | 0.5400 | 0.5570 | 854,034 | -0.01(-2.25%) |
Apr 21, 2023 | 0.5860 | 0.5960 | 0.5610 | 0.5698 | 635,343 | -0.02(-2.76%) |
Apr 20, 2023 | 0.6000 | 0.6180 | 0.5770 | 0.5860 | 831,295 | -0.05(-8.42%) |
Apr 19, 2023 | 0.6000 | 0.6550 | 0.5500 | 0.6399 | 1,903,248 | +0.03(+5.07%) |
Apr 18, 2023 | 0.6300 | 0.6700 | 0.5844 | 0.6090 | 2,223,043 | -0.02(-2.62%) |
Apr 17, 2023 | 0.6000 | 0.6800 | 0.5901 | 0.6254 | 5,394,217 | +0.05(+8.77%) |
Apr 14, 2023 | 0.6000 | 0.6100 | 0.5600 | 0.5750 | 737,241 | -0.01(-2.21%) |
Apr 13, 2023 | 0.5600 | 0.6250 | 0.5650 | 0.5880 | 1,384,360 | +0.02(+4.07%) |
Apr 12, 2023 | 0.5859 | 0.6100 | 0.5415 | 0.5650 | 760,947 | -0.03(-4.24%) |
Apr 11, 2023 | 0.5450 | 0.6098 | 0.5412 | 0.5900 | 1,870,707 | +0.05(+9.28%) |
Apr 10, 2023 | 0.5400 | 0.5600 | 0.5250 | 0.5399 | 683,982 | -0.00(-0.02%) |
Apr 06, 2023 | 0.5700 | 0.5799 | 0.5210 | 0.5400 | 900,761 | -0.03(-5.25%) |
Apr 05, 2023 | 0.6300 | 0.6300 | 0.5570 | 0.5699 | 1,405,256 | -0.04(-6.94%) |
Apr 04, 2023 | 0.5900 | 0.6699 | 0.5860 | 0.6124 | 1,919,668 | +0.03(+4.68%) |
Apr 03, 2023 | 0.6385 | 0.6385 | 0.5666 | 0.5850 | 1,448,672 | -0.04(-6.77%) |
Mar 31, 2023 | 0.6900 | 0.7100 | 0.6190 | 0.6275 | 2,580,715 | -0.07(-10.56%) |
Mar 30, 2023 | 0.7200 | 0.7850 | 0.6760 | 0.7016 | 2,622,764 | -0.03(-4.74%) |
Mar 29, 2023 | 0.7959 | 0.7959 | 0.7102 | 0.7365 | 2,297,546 | -0.04(-5.58%) |
Mar 28, 2023 | 1.000 | 1.020 | 0.7600 | 0.7800 | 5,016,021 | -0.26(-25.00%) |
Mar 27, 2023 | 1.220 | 1.270 | 0.9700 | 1.040 | 4,211,504 | -0.09(-7.96%) |
Mar 24, 2023 | 1.090 | 1.220 | 0.9500 | 1.130 | 4,143,192 | +0.00(+0.00%) |
Mar 23, 2023 | 0.8100 | 1.230 | 0.8102 | 1.130 | 8,097,752 | +0.32(+39.51%) |
Mar 22, 2023 | 0.9400 | 0.9600 | 0.7960 | 0.8100 | 4,900,721 | -0.20(-19.80%) |
Mar 21, 2023 | 0.7800 | 1.020 | 0.7800 | 1.010 | 6,060,168 | +0.23(+30.32%) |
Mar 20, 2023 | 0.8900 | 0.8950 | 0.7300 | 0.7750 | 1,915,150 | -0.10(-11.93%) |
Mar 17, 2023 | 0.9100 | 0.9480 | 0.8601 | 0.8800 | 1,526,348 | -0.03(-3.30%) |
Mar 16, 2023 | 1.000 | 1.010 | 0.8817 | 0.9100 | 2,949,667 | -0.09(-9.00%) |
Mar 15, 2023 | 1.060 | 1.120 | 0.9529 | 1.000 | 4,642,366 | -0.05(-4.76%) |
Mar 14, 2023 | 1.100 | 1.390 | 1.040 | 1.050 | 7,180,615 | -0.04(-3.67%) |
Mar 13, 2023 | 1.100 | 1.140 | 1.050 | 1.090 | 1,174,982 | -0.07(-6.03%) |
Mar 10, 2023 | 1.250 | 1.259 | 1.140 | 1.160 | 1,607,404 | -0.14(-10.77%) |
Mar 09, 2023 | 1.360 | 1.400 | 1.270 | 1.300 | 1,144,975 | -0.06(-4.41%) |
Mar 08, 2023 | 1.410 | 1.490 | 1.320 | 1.360 | 1,920,962 | -0.06(-4.23%) |
Mar 07, 2023 | 1.480 | 1.490 | 1.400 | 1.420 | 931,378 | -0.03(-2.07%) |
Mar 06, 2023 | 1.540 | 1.565 | 1.440 | 1.450 | 1,116,573 | -0.12(-7.64%) |
Mar 03, 2023 | 1.680 | 1.680 | 1.530 | 1.570 | 1,363,266 | -0.10(-5.99%) |
Mar 02, 2023 | 1.670 | 1.830 | 1.600 | 1.670 | 1,773,881 | -0.04(-2.34%) |
Mar 01, 2023 | 1.900 | 1.920 | 1.680 | 1.710 | 912,651 | -0.21(-10.94%) |
Feb 28, 2023 | 1.970 | 2.000 | 1.890 | 1.920 | 1,099,066 | -0.06(-3.03%) |
Feb 27, 2023 | 2.200 | 2.300 | 1.950 | 1.980 | 2,739,647 | -0.18(-8.33%) |
Feb 24, 2023 | 2.300 | 2.350 | 2.150 | 2.160 | 986,739 | -0.25(-10.37%) |
Feb 23, 2023 | 2.660 | 2.700 | 2.370 | 2.410 | 1,639,045 | -0.15(-5.86%) |
Feb 22, 2023 | 2.780 | 2.830 | 2.540 | 2.560 | 366,259 | -0.23(-8.24%) |
Feb 21, 2023 | 3.170 | 3.200 | 2.769 | 2.790 | 501,871 | -0.43(-13.35%) |
Feb 17, 2023 | 3.280 | 3.410 | 3.180 | 3.220 | 428,191 | -0.08(-2.42%) |
Feb 16, 2023 | 3.260 | 3.450 | 3.220 | 3.300 | 337,231 | -0.02(-0.60%) |
Feb 15, 2023 | 3.200 | 3.420 | 3.190 | 3.320 | 291,614 | +0.09(+2.79%) |
Feb 14, 2023 | 3.420 | 3.467 | 3.180 | 3.230 | 429,274 | -0.22(-6.38%) |
Feb 13, 2023 | 4.030 | 4.080 | 3.410 | 3.450 | 425,317 | -0.58(-14.39%) |
Feb 10, 2023 | 4.220 | 4.220 | 3.990 | 4.030 | 199,336 | -0.28(-6.50%) |
Feb 09, 2023 | 4.190 | 4.370 | 4.011 | 4.310 | 520,899 | +0.12(+2.86%) |
Feb 08, 2023 | 4.460 | 4.520 | 4.160 | 4.190 | 304,185 | -0.30(-6.68%) |
Feb 07, 2023 | 4.500 | 4.560 | 4.370 | 4.490 | 291,938 | -0.04(-0.88%) |
Feb 06, 2023 | 4.820 | 4.868 | 4.500 | 4.530 | 336,801 | -0.17(-3.62%) |
Feb 03, 2023 | 4.560 | 5.040 | 4.470 | 4.700 | 986,876 | +0.18(+3.98%) |
Feb 02, 2023 | 4.560 | 4.600 | 4.440 | 4.520 | 246,493 | -0.02(-0.44%) |
Feb 01, 2023 | 4.710 | 4.790 | 4.490 | 4.540 | 335,595 | +0.01(+0.22%) |
Jan 31, 2023 | 4.650 | 4.680 | 4.460 | 4.530 | 167,746 | -0.12(-2.58%) |
Jan 30, 2023 | 4.650 | 4.740 | 4.580 | 4.650 | 189,484 | -0.05(-1.06%) |
Jan 27, 2023 | 4.470 | 4.770 | 4.450 | 4.700 | 311,528 | +0.19(+4.21%) |
Jan 26, 2023 | 5.030 | 5.080 | 4.450 | 4.510 | 639,141 | -0.45(-9.07%) |
Jan 25, 2023 | 5.110 | 5.260 | 4.870 | 4.960 | 1,460,411 | +0.01(+0.20%) |
Jan 24, 2023 | 5.410 | 5.410 | 4.910 | 4.950 | 530,517 | -0.48(-8.84%) |
Jan 23, 2023 | 6.060 | 6.150 | 5.260 | 5.430 | 750,888 | -0.92(-14.52%) |
Jan 20, 2023 | 6.907 | 7.500 | 6.225 | 6.353 | 658,060 | +0.01(+0.12%) |
Jan 19, 2023 | 6.675 | 6.750 | 6.225 | 6.345 | 169,979 | -0.44(-6.52%) |
Jan 18, 2023 | 7.125 | 7.140 | 6.750 | 6.787 | 166,118 | -0.11(-1.63%) |
Jan 17, 2023 | 7.200 | 7.207 | 6.750 | 6.900 | 167,778 | -0.22(-3.16%) |
Jan 13, 2023 | 7.275 | 7.327 | 6.825 | 7.125 | 247,570 | -0.38(-5.00%) |
Jan 12, 2023 | 8.700 | 8.700 | 6.750 | 7.500 | 588,159 | -1.16(-13.42%) |
Jan 11, 2023 | 8.550 | 9.150 | 8.100 | 8.662 | 1,079,610 | +1.11(+14.70%) |
Jan 10, 2023 | 7.365 | 8.250 | 6.840 | 7.553 | 579,880 | +0.80(+11.89%) |
Jan 09, 2023 | 6.720 | 6.825 | 6.375 | 6.750 | 66,839 | +0.15(+2.27%) |
Jan 06, 2023 | 6.750 | 6.900 | 6.600 | 6.600 | 60,852 | -0.19(-2.76%) |
Jan 05, 2023 | 6.975 | 6.975 | 6.675 | 6.787 | 53,996 | -0.11(-1.63%) |
Jan 04, 2023 | 6.593 | 7.110 | 6.525 | 6.900 | 127,612 | +0.34(+5.14%) |
Jan 03, 2023 | 6.555 | 6.555 | 6.375 | 6.562 | 72,737 | +0.04(+0.69%) |
Dec 30, 2022 | 6.503 | 6.825 | 6.232 | 6.518 | 147,891 | +0.01(+0.12%) |
Dec 29, 2022 | 6.390 | 6.675 | 6.232 | 6.510 | 60,474 | +0.21(+3.33%) |
Dec 28, 2022 | 6.525 | 6.525 | 6.082 | 6.300 | 64,124 | -0.15(-2.33%) |
Dec 27, 2022 | 7.268 | 7.268 | 6.375 | 6.450 | 82,616 | -0.46(-6.62%) |
Dec 23, 2022 | 7.500 | 7.500 | 6.907 | 6.907 | 61,706 | -0.52(-6.97%) |
Dec 22, 2022 | 7.372 | 7.643 | 7.312 | 7.425 | 46,880 | -0.06(-0.80%) |
Dec 21, 2022 | 7.275 | 7.830 | 7.275 | 7.485 | 60,607 | +0.21(+2.89%) |
Dec 20, 2022 | 7.590 | 7.957 | 7.275 | 7.275 | 56,142 | -0.29(-3.87%) |
Dec 19, 2022 | 8.115 | 8.250 | 7.380 | 7.567 | 76,912 | -0.34(-4.36%) |
Dec 16, 2022 | 8.625 | 8.625 | 7.912 | 7.912 | 49,846 | -0.18(-2.22%) |
Dec 15, 2022 | 9.000 | 8.648 | 8.025 | 8.092 | 64,700 | -0.32(-3.83%) |
Dec 14, 2022 | 9.375 | 9.525 | 8.400 | 8.415 | 61,089 | -0.60(-6.66%) |
Dec 13, 2022 | 9.000 | 9.232 | 8.400 | 9.015 | 71,467 | +0.17(+1.86%) |
Dec 12, 2022 | 8.453 | 9.158 | 8.040 | 8.850 | 112,800 | +0.60(+7.27%) |
Dec 09, 2022 | 8.377 | 8.400 | 8.033 | 8.250 | 31,044 | -0.14(-1.70%) |
Dec 08, 2022 | 8.408 | 8.475 | 7.875 | 8.393 | 43,238 | -0.07(-0.80%) |
Dec 07, 2022 | 8.768 | 8.768 | 7.875 | 8.460 | 65,607 | -0.17(-2.00%) |
Dec 06, 2022 | 9.075 | 9.075 | 8.438 | 8.633 | 32,492 | -0.07(-0.86%) |
Dec 05, 2022 | 9.360 | 9.375 | 8.535 | 8.707 | 97,121 | -0.52(-5.61%) |
Dec 02, 2022 | 9.750 | 9.750 | 9.150 | 9.225 | 77,832 | -0.53(-5.38%) |
Dec 01, 2022 | 9.750 | 11.40 | 9.562 | 9.750 | 143,541 | +0.00(+0.00%) |
Nov 30, 2022 | 9.713 | 10.12 | 9.075 | 9.750 | 54,260 | +0.16(+1.64%) |
Nov 29, 2022 | 10.12 | 10.16 | 9.217 | 9.592 | 86,173 | -0.20(-1.99%) |
Nov 28, 2022 | 9.000 | 9.825 | 8.738 | 9.787 | 68,264 | +1.09(+12.50%) |
Nov 25, 2022 | 8.775 | 9.143 | 8.625 | 8.700 | 17,347 | -0.29(-3.17%) |
Nov 23, 2022 | 9.075 | 9.113 | 8.752 | 8.985 | 37,964 | -0.13(-1.40%) |
Nov 22, 2022 | 9.075 | 9.547 | 8.633 | 9.113 | 53,724 | -0.07(-0.74%) |
Nov 21, 2022 | 9.750 | 10.09 | 9.000 | 9.180 | 29,115 | -0.57(-5.85%) |
Nov 18, 2022 | 10.46 | 10.46 | 9.375 | 9.750 | 23,710 | +0.00(+0.00%) |
Nov 17, 2022 | 10.12 | 10.12 | 9.600 | 9.750 | 28,713 | -0.45(-4.41%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.20 | 10.20 | 18,804 | -0.30(-2.86%) |
Nov 15, 2022 | 10.50 | 10.84 | 10.39 | 10.50 | 31,821 | -0.04(-0.36%) |
Nov 14, 2022 | 10.40 | 11.62 | 9.900 | 10.54 | 44,128 | -0.71(-6.33%) |
Nov 11, 2022 | 10.05 | 11.99 | 9.803 | 11.25 | 83,505 | +1.50(+15.38%) |
Nov 10, 2022 | 9.750 | 10.11 | 9.375 | 9.750 | 24,588 | +0.16(+1.72%) |
Nov 09, 2022 | 10.05 | 10.05 | 9.338 | 9.585 | 29,964 | -0.50(-4.98%) |
Nov 08, 2022 | 10.09 | 10.09 | 9.750 | 10.09 | 21,262 | +0.08(+0.75%) |
Nov 07, 2022 | 10.12 | 10.12 | 9.900 | 10.01 | 15,034 | +0.01(+0.07%) |
Nov 04, 2022 | 10.50 | 10.50 | 9.863 | 10.01 | 16,265 | -0.42(-4.03%) |
Nov 03, 2022 | 10.50 | 10.57 | 9.848 | 10.43 | 18,873 | +0.41(+4.12%) |
Nov 02, 2022 | 10.69 | 10.69 | 9.975 | 10.01 | 18,599 | -0.41(-3.96%) |
Nov 01, 2022 | 10.43 | 10.57 | 10.22 | 10.43 | 18,591 | -0.06(-0.57%) |
Oct 31, 2022 | 10.50 | 10.63 | 10.28 | 10.48 | 19,850 | +0.01(+0.07%) |
Oct 28, 2022 | 10.50 | 10.61 | 10.19 | 10.48 | 24,895 | -0.11(-1.06%) |
Oct 27, 2022 | 11.12 | 11.12 | 10.50 | 10.59 | 22,576 | -0.22(-2.01%) |
Oct 26, 2022 | 10.54 | 10.84 | 10.43 | 10.81 | 43,417 | +0.23(+2.20%) |
Oct 25, 2022 | 10.50 | 10.72 | 9.848 | 10.57 | 42,344 | -0.05(-0.49%) |
Oct 24, 2022 | 11.03 | 11.09 | 10.16 | 10.63 | 41,975 | -0.25(-2.28%) |
Oct 21, 2022 | 10.85 | 11.25 | 10.61 | 10.88 | 27,170 | +0.07(+0.69%) |
Oct 20, 2022 | 11.05 | 11.25 | 10.67 | 10.80 | 27,785 | -0.25(-2.31%) |
Oct 19, 2022 | 12.00 | 12.00 | 10.72 | 11.05 | 35,634 | -0.82(-6.89%) |
Oct 18, 2022 | 11.99 | 12.53 | 11.36 | 11.87 | 44,944 | +0.06(+0.51%) |
Oct 17, 2022 | 11.99 | 12.90 | 11.63 | 11.81 | 91,520 | +1.26(+11.94%) |
Oct 14, 2022 | 11.25 | 11.25 | 10.41 | 10.55 | 23,595 | -0.41(-3.76%) |
Oct 13, 2022 | 10.72 | 11.25 | 10.51 | 10.96 | 30,720 | +0.33(+3.10%) |
Oct 12, 2022 | 10.58 | 11.40 | 10.50 | 10.63 | 31,006 | +0.02(+0.14%) |
Oct 11, 2022 | 11.55 | 11.62 | 10.60 | 10.62 | 36,375 | -1.03(-8.82%) |
Oct 10, 2022 | 12.22 | 12.46 | 11.46 | 11.65 | 17,064 | -0.73(-5.94%) |
Oct 07, 2022 | 12.75 | 12.88 | 12.38 | 12.38 | 17,280 | -0.42(-3.28%) |
Oct 06, 2022 | 13.66 | 13.88 | 12.75 | 12.80 | 34,068 | -0.69(-5.11%) |
Oct 05, 2022 | 13.01 | 13.50 | 12.30 | 13.49 | 26,319 | +0.97(+7.79%) |
Oct 04, 2022 | 12.30 | 12.66 | 12.08 | 12.52 | 30,119 | +0.26(+2.14%) |
Oct 03, 2022 | 11.78 | 12.31 | 10.59 | 12.26 | 70,609 | +0.56(+4.74%) |
Sep 30, 2022 | 12.11 | 12.75 | 11.62 | 11.70 | 38,045 | -0.35(-2.92%) |
Sep 29, 2022 | 13.43 | 13.80 | 11.93 | 12.05 | 55,504 | -0.70(-5.47%) |
Sep 28, 2022 | 12.10 | 13.35 | 12.07 | 12.75 | 35,076 | +0.48(+3.91%) |
Sep 27, 2022 | 11.81 | 12.38 | 11.25 | 12.27 | 35,501 | +0.31(+2.63%) |
Sep 26, 2022 | 12.29 | 12.38 | 11.62 | 11.96 | 32,980 | -0.54(-4.32%) |
Sep 23, 2022 | 12.01 | 12.74 | 11.47 | 12.49 | 42,774 | +0.02(+0.18%) |
Sep 22, 2022 | 13.52 | 13.70 | 11.65 | 12.47 | 65,762 | -1.06(-7.82%) |
Sep 21, 2022 | 13.72 | 14.25 | 13.52 | 13.53 | 24,701 | -0.23(-1.69%) |
Sep 20, 2022 | 14.30 | 14.30 | 13.72 | 13.76 | 32,377 | -0.49(-3.42%) |
Sep 19, 2022 | 15.75 | 16.04 | 13.51 | 14.25 | 140,287 | -2.25(-13.64%) |
Sep 16, 2022 | 17.40 | 17.97 | 16.50 | 16.50 | 32,593 | -0.88(-5.05%) |
Sep 15, 2022 | 18.00 | 18.75 | 17.38 | 17.38 | 41,591 | +0.10(+0.56%) |
Sep 14, 2022 | 17.25 | 19.28 | 16.73 | 17.28 | 56,451 | -0.56(-3.15%) |
Sep 13, 2022 | 16.12 | 18.00 | 16.12 | 17.84 | 79,882 | +1.26(+7.60%) |
Sep 12, 2022 | 16.96 | 17.02 | 16.16 | 16.58 | 39,654 | +0.02(+0.14%) |
Sep 09, 2022 | 16.50 | 16.88 | 16.17 | 16.56 | 36,980 | +0.21(+1.28%) |
Sep 08, 2022 | 15.92 | 16.46 | 15.38 | 16.35 | 50,451 | +0.49(+3.07%) |
Sep 07, 2022 | 15.26 | 16.41 | 15.26 | 15.86 | 33,148 | +0.03(+0.19%) |
Sep 06, 2022 | 16.31 | 16.57 | 15.49 | 15.83 | 35,913 | -0.70(-4.22%) |
Sep 02, 2022 | 16.50 | 17.15 | 15.83 | 16.53 | 37,129 | +0.04(+0.23%) |
Sep 01, 2022 | 17.78 | 17.98 | 16.12 | 16.49 | 81,978 | -1.13(-6.43%) |
Aug 31, 2022 | 17.34 | 19.14 | 17.28 | 17.62 | 65,211 | +0.20(+1.12%) |
Aug 30, 2022 | 18.88 | 19.35 | 17.26 | 17.43 | 66,270 | -0.95(-5.18%) |
Aug 29, 2022 | 18.00 | 19.12 | 17.25 | 18.38 | 78,216 | +0.07(+0.41%) |
Aug 26, 2022 | 17.41 | 18.60 | 16.57 | 18.31 | 113,357 | +0.73(+4.18%) |
Aug 25, 2022 | 18.66 | 18.75 | 17.25 | 17.57 | 40,861 | -0.13(-0.76%) |
Aug 24, 2022 | 18.34 | 18.73 | 16.73 | 17.71 | 82,963 | -0.53(-2.88%) |
Aug 23, 2022 | 18.16 | 19.87 | 18.00 | 18.23 | 93,003 | +0.26(+1.46%) |
Aug 22, 2022 | 21.00 | 21.15 | 17.48 | 17.97 | 137,435 | -2.02(-10.09%) |
Aug 19, 2022 | 20.25 | 20.50 | 19.87 | 19.99 | 36,816 | -0.02(-0.07%) |
Aug 18, 2022 | 21.00 | 21.01 | 19.65 | 20.00 | 48,725 | -1.00(-4.78%) |
Aug 17, 2022 | 21.00 | 21.98 | 20.25 | 21.01 | 58,645 | -0.37(-1.72%) |
Aug 16, 2022 | 21.75 | 22.12 | 20.25 | 21.38 | 97,668 | -1.01(-4.52%) |
Aug 15, 2022 | 21.00 | 24.03 | 20.85 | 22.39 | 98,146 | +0.62(+2.86%) |
Aug 12, 2022 | 21.90 | 22.50 | 21.38 | 21.77 | 56,589 | -0.13(-0.62%) |
Aug 11, 2022 | 22.50 | 23.62 | 21.28 | 21.90 | 150,152 | +1.42(+6.96%) |
Aug 10, 2022 | 21.00 | 21.60 | 20.44 | 20.48 | 68,872 | -0.35(-1.69%) |
Aug 09, 2022 | 21.38 | 22.43 | 20.23 | 20.83 | 161,707 | +0.70(+3.46%) |
Aug 08, 2022 | 19.50 | 20.48 | 19.20 | 20.13 | 68,477 | +0.63(+3.23%) |
Aug 05, 2022 | 20.25 | 20.53 | 18.78 | 19.50 | 93,418 | -0.81(-3.99%) |
Aug 04, 2022 | 19.50 | 20.49 | 19.35 | 20.31 | 100,920 | +1.19(+6.24%) |
Aug 03, 2022 | 18.68 | 19.39 | 18.61 | 19.12 | 49,358 | +0.51(+2.74%) |
Aug 02, 2022 | 19.12 | 19.50 | 18.45 | 18.61 | 45,236 | -0.05(-0.28%) |
Aug 01, 2022 | 19.63 | 19.65 | 18.56 | 18.66 | 41,870 | -0.61(-3.15%) |
Jul 29, 2022 | 20.63 | 20.63 | 19.12 | 19.27 | 32,347 | -1.37(-6.62%) |
Jul 28, 2022 | 20.25 | 20.93 | 19.50 | 20.63 | 65,897 | -0.15(-0.72%) |
Jul 27, 2022 | 21.75 | 22.04 | 20.32 | 20.78 | 62,438 | -0.59(-2.77%) |
Jul 26, 2022 | 25.50 | 26.93 | 20.27 | 21.38 | 281,202 | -3.74(-14.90%) |
Jul 25, 2022 | 24.45 | 26.58 | 23.77 | 25.12 | 142,817 | +1.34(+5.65%) |
Jul 22, 2022 | 24.75 | 24.75 | 23.62 | 23.77 | 53,340 | -0.89(-3.62%) |
Jul 21, 2022 | 24.00 | 25.50 | 23.40 | 24.67 | 53,465 | +0.93(+3.92%) |
Jul 20, 2022 | 23.93 | 24.23 | 23.15 | 23.74 | 27,954 | +0.13(+0.54%) |
Jul 19, 2022 | 24.00 | 24.15 | 23.35 | 23.61 | 23,883 | -0.02(-0.06%) |
Jul 18, 2022 | 24.00 | 24.40 | 23.31 | 23.62 | 23,111 | +0.00(+0.00%) |
Jul 15, 2022 | 23.32 | 24.00 | 23.32 | 23.62 | 9,993 | -0.29(-1.22%) |
Jul 14, 2022 | 24.38 | 24.73 | 23.29 | 23.92 | 18,996 | -0.82(-3.33%) |
Jul 13, 2022 | 23.91 | 25.12 | 23.91 | 24.74 | 12,309 | +0.02(+0.06%) |
Jul 12, 2022 | 25.27 | 25.27 | 24.14 | 24.73 | 8,658 | -0.40(-1.58%) |
Jul 11, 2022 | 24.75 | 25.88 | 23.25 | 25.12 | 38,087 | +0.23(+0.90%) |
Jul 08, 2022 | 24.98 | 24.98 | 23.53 | 24.90 | 15,985 | -0.08(-0.33%) |
Jul 07, 2022 | 24.66 | 25.32 | 23.25 | 24.98 | 27,771 | +1.25(+5.28%) |
Jul 06, 2022 | 24.00 | 24.16 | 23.04 | 23.73 | 11,623 | +0.08(+0.35%) |
Jul 05, 2022 | 22.50 | 24.13 | 22.50 | 23.65 | 22,322 | +0.53(+2.30%) |
Jul 01, 2022 | 22.04 | 23.23 | 21.75 | 23.11 | 10,979 | +1.06(+4.83%) |
Jun 30, 2022 | 23.10 | 23.41 | 21.80 | 22.05 | 30,345 | -1.94(-8.10%) |
Jun 29, 2022 | 24.75 | 27.38 | 23.38 | 23.99 | 132,109 | +0.63(+2.70%) |
Jun 28, 2022 | 23.90 | 23.97 | 22.66 | 23.36 | 20,067 | -0.10(-0.42%) |
Jun 27, 2022 | 24.00 | 24.27 | 22.50 | 23.46 | 27,023 | -0.54(-2.25%) |
Jun 24, 2022 | 27.00 | 28.50 | 24.00 | 24.00 | 172,296 | +1.30(+5.72%) |
Jun 23, 2022 | 22.50 | 23.55 | 20.68 | 22.70 | 21,754 | +0.87(+3.98%) |
Jun 22, 2022 | 21.92 | 22.88 | 21.75 | 21.83 | 12,189 | +0.36(+1.68%) |
Jun 21, 2022 | 22.50 | 22.50 | 21.47 | 21.47 | 11,521 | +1.22(+6.04%) |
Jun 17, 2022 | 22.43 | 22.95 | 20.25 | 20.25 | 23,827 | -1.55(-7.09%) |
Jun 16, 2022 | 22.50 | 22.63 | 21.45 | 21.80 | 20,059 | -1.30(-5.65%) |
Jun 15, 2022 | 22.50 | 23.10 | 22.12 | 23.10 | 19,950 | +0.62(+2.77%) |
Jun 14, 2022 | 22.50 | 23.24 | 21.44 | 22.48 | 13,650 | -0.01(-0.03%) |
Jun 13, 2022 | 25.50 | 25.56 | 21.42 | 22.48 | 24,923 | -3.11(-12.13%) |
Jun 10, 2022 | 25.50 | 26.48 | 25.13 | 25.59 | 23,253 | -0.66(-2.51%) |
Jun 09, 2022 | 27.75 | 28.50 | 25.66 | 26.25 | 67,830 | -0.04(-0.14%) |
Jun 08, 2022 | 26.25 | 26.78 | 25.62 | 26.29 | 15,818 | +0.67(+2.61%) |
Jun 07, 2022 | 25.50 | 25.98 | 24.79 | 25.62 | 20,822 | -0.48(-1.84%) |
Jun 06, 2022 | 26.98 | 27.00 | 24.38 | 26.10 | 18,302 | +0.24(+0.93%) |
Jun 03, 2022 | 27.00 | 27.00 | 25.65 | 25.86 | 13,757 | -0.44(-1.65%) |
Jun 02, 2022 | 26.25 | 26.67 | 25.12 | 26.30 | 26,359 | -0.32(-1.21%) |