Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.190 | 1.200 | 1.140 | 1.190 | 97,631 | +0.04(+3.48%) |
Sep 28, 2023 | 1.220 | 1.226 | 1.140 | 1.150 | 212,269 | -0.05(-4.17%) |
Sep 27, 2023 | 1.180 | 1.220 | 1.150 | 1.200 | 162,818 | +0.05(+4.35%) |
Sep 26, 2023 | 1.200 | 1.240 | 1.130 | 1.150 | 240,603 | -0.07(-5.74%) |
Sep 25, 2023 | 1.180 | 1.240 | 1.210 | 1.220 | 97,260 | +0.04(+3.39%) |
Sep 22, 2023 | 1.180 | 1.230 | 1.175 | 1.180 | 163,477 | +0.03(+2.61%) |
Sep 21, 2023 | 1.320 | 1.330 | 1.150 | 1.150 | 485,029 | -0.15(-11.54%) |
Sep 20, 2023 | 1.440 | 1.445 | 1.300 | 1.300 | 287,773 | -0.10(-7.14%) |
Sep 19, 2023 | 1.450 | 1.490 | 1.400 | 1.400 | 304,141 | -0.09(-6.04%) |
Sep 18, 2023 | 1.520 | 1.550 | 1.450 | 1.490 | 289,741 | -0.01(-0.67%) |
Sep 15, 2023 | 1.610 | 1.610 | 1.490 | 1.500 | 328,644 | -0.13(-7.98%) |
Sep 14, 2023 | 1.550 | 1.666 | 1.550 | 1.630 | 145,802 | +0.10(+6.54%) |
Sep 13, 2023 | 1.550 | 1.590 | 1.520 | 1.530 | 80,260 | -0.02(-1.29%) |
Sep 12, 2023 | 1.540 | 1.600 | 1.520 | 1.550 | 79,181 | +0.02(+1.31%) |
Sep 11, 2023 | 1.500 | 1.570 | 1.490 | 1.530 | 209,002 | +0.03(+2.00%) |
Sep 08, 2023 | 1.510 | 1.537 | 1.495 | 1.500 | 86,838 | -0.01(-0.66%) |
Sep 07, 2023 | 1.510 | 1.570 | 1.470 | 1.510 | 219,894 | -0.02(-1.31%) |
Sep 06, 2023 | 1.600 | 1.600 | 1.500 | 1.530 | 234,754 | -0.05(-3.16%) |
Sep 05, 2023 | 1.600 | 1.670 | 1.580 | 1.580 | 124,170 | -0.02(-1.25%) |
Sep 01, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 163,771 | +0.01(+0.63%) |
Aug 31, 2023 | 1.620 | 1.650 | 1.590 | 1.590 | 144,509 | -0.05(-3.05%) |
Aug 30, 2023 | 1.650 | 1.690 | 1.590 | 1.640 | 183,449 | -0.02(-1.20%) |
Aug 29, 2023 | 1.650 | 1.710 | 1.590 | 1.660 | 157,372 | +0.01(+0.91%) |
Aug 28, 2023 | 1.620 | 1.660 | 1.610 | 1.645 | 112,188 | +0.06(+4.11%) |
Aug 25, 2023 | 1.590 | 1.630 | 1.580 | 1.580 | 183,631 | +0.00(+0.00%) |
Aug 24, 2023 | 1.720 | 1.720 | 1.540 | 1.580 | 389,148 | -0.14(-8.14%) |
Aug 23, 2023 | 1.750 | 1.750 | 1.680 | 1.720 | 109,607 | +0.05(+2.99%) |
Aug 22, 2023 | 1.750 | 1.790 | 1.670 | 1.670 | 223,376 | -0.08(-4.57%) |
Aug 21, 2023 | 1.690 | 1.770 | 1.690 | 1.750 | 151,351 | +0.04(+2.34%) |
Aug 18, 2023 | 1.680 | 1.750 | 1.650 | 1.710 | 134,581 | -0.01(-0.58%) |
Aug 17, 2023 | 1.730 | 1.750 | 1.680 | 1.720 | 217,555 | -0.01(-0.58%) |
Aug 16, 2023 | 1.800 | 1.830 | 1.680 | 1.730 | 344,121 | -0.10(-5.46%) |
Aug 15, 2023 | 1.870 | 1.920 | 1.790 | 1.830 | 355,427 | -0.08(-4.19%) |
Aug 14, 2023 | 1.950 | 1.970 | 1.810 | 1.910 | 347,978 | -0.09(-4.50%) |
Aug 11, 2023 | 1.990 | 2.100 | 1.950 | 2.000 | 177,653 | +0.00(+0.00%) |
Aug 10, 2023 | 2.030 | 2.080 | 1.980 | 2.000 | 167,371 | -0.04(-1.96%) |
Aug 09, 2023 | 2.110 | 2.110 | 2.000 | 2.040 | 188,032 | -0.10(-4.67%) |
Aug 08, 2023 | 2.140 | 2.140 | 2.040 | 2.140 | 262,102 | -0.07(-3.17%) |
Aug 07, 2023 | 2.170 | 2.250 | 2.050 | 2.210 | 255,449 | +0.05(+2.31%) |
Aug 04, 2023 | 2.270 | 2.310 | 2.159 | 2.160 | 194,031 | -0.14(-6.09%) |
Aug 03, 2023 | 2.160 | 2.310 | 2.150 | 2.300 | 202,465 | +0.10(+4.55%) |
Aug 02, 2023 | 2.300 | 2.320 | 2.121 | 2.200 | 343,397 | -0.17(-7.17%) |
Aug 01, 2023 | 2.310 | 2.370 | 2.220 | 2.370 | 253,387 | +0.06(+2.60%) |
Jul 31, 2023 | 2.250 | 2.360 | 2.150 | 2.310 | 700,301 | +0.08(+3.59%) |
Jul 28, 2023 | 2.000 | 2.240 | 1.980 | 2.230 | 539,239 | +0.27(+13.78%) |
Jul 27, 2023 | 1.970 | 2.250 | 1.960 | 1.960 | 1,264,614 | -0.04(-2.00%) |
Jul 26, 2023 | 1.940 | 2.000 | 1.900 | 2.000 | 378,724 | +0.08(+4.17%) |
Jul 25, 2023 | 1.990 | 1.990 | 1.920 | 1.920 | 279,513 | -0.06(-3.03%) |
Jul 24, 2023 | 2.000 | 2.020 | 1.920 | 1.980 | 343,873 | -0.02(-1.00%) |
Jul 21, 2023 | 2.090 | 2.110 | 1.960 | 2.000 | 383,381 | -0.08(-3.85%) |
Jul 20, 2023 | 2.150 | 2.195 | 2.040 | 2.080 | 447,014 | -0.04(-1.89%) |
Jul 19, 2023 | 2.040 | 2.230 | 2.040 | 2.120 | 801,726 | +0.11(+5.47%) |
Jul 18, 2023 | 1.970 | 2.090 | 1.970 | 2.010 | 562,422 | +0.02(+1.01%) |
Jul 17, 2023 | 1.970 | 2.100 | 1.920 | 1.990 | 392,997 | +0.05(+2.58%) |
Jul 14, 2023 | 2.010 | 2.080 | 1.910 | 1.940 | 513,587 | -0.08(-3.96%) |
Jul 13, 2023 | 1.950 | 2.040 | 1.940 | 2.020 | 651,892 | +0.09(+4.66%) |
Jul 12, 2023 | 1.980 | 2.070 | 1.930 | 1.930 | 605,143 | +0.02(+1.05%) |
Jul 11, 2023 | 2.000 | 2.040 | 1.840 | 1.910 | 775,651 | -0.02(-1.04%) |
Jul 10, 2023 | 2.040 | 2.068 | 1.880 | 1.930 | 1,777,278 | -0.06(-3.02%) |
Jul 07, 2023 | 2.120 | 2.270 | 1.950 | 1.990 | 1,229,350 | -0.14(-6.35%) |
Jul 06, 2023 | 2.320 | 2.320 | 2.110 | 2.125 | 685,393 | -0.25(-10.71%) |
Jul 05, 2023 | 2.680 | 2.760 | 2.250 | 2.380 | 1,154,591 | -0.39(-14.08%) |
Jul 03, 2023 | 2.600 | 2.800 | 2.600 | 2.770 | 253,346 | +0.19(+7.36%) |
Jun 30, 2023 | 2.700 | 2.820 | 2.540 | 2.580 | 372,691 | -0.06(-2.27%) |
Jun 29, 2023 | 2.640 | 2.850 | 2.619 | 2.640 | 331,658 | +0.00(+0.00%) |
Jun 28, 2023 | 2.600 | 2.790 | 2.511 | 2.640 | 487,684 | +0.00(+0.00%) |
Jun 27, 2023 | 2.270 | 2.810 | 2.230 | 2.640 | 1,135,095 | +0.37(+16.30%) |
Jun 26, 2023 | 2.270 | 2.310 | 2.145 | 2.270 | 257,711 | +0.13(+6.07%) |
Jun 23, 2023 | 2.140 | 2.350 | 2.130 | 2.140 | 449,024 | -0.02(-0.93%) |
Jun 22, 2023 | 2.220 | 2.220 | 2.080 | 2.160 | 302,905 | -0.06(-2.70%) |
Jun 21, 2023 | 2.300 | 2.410 | 2.175 | 2.220 | 451,227 | -0.12(-5.13%) |
Jun 20, 2023 | 2.400 | 2.469 | 2.240 | 2.340 | 498,212 | -0.06(-2.70%) |
Jun 16, 2023 | 2.580 | 2.880 | 2.370 | 2.405 | 1,642,499 | -0.03(-1.03%) |
Jun 15, 2023 | 2.400 | 2.496 | 2.350 | 2.430 | 529,482 | +0.03(+1.25%) |
Jun 14, 2023 | 2.560 | 2.645 | 2.390 | 2.400 | 582,457 | -0.18(-6.98%) |
Jun 13, 2023 | 2.500 | 2.890 | 2.500 | 2.580 | 836,246 | +0.08(+3.20%) |
Jun 12, 2023 | 2.700 | 2.728 | 2.470 | 2.500 | 433,354 | -0.16(-6.02%) |
Jun 09, 2023 | 2.660 | 2.800 | 2.590 | 2.660 | 464,031 | -0.02(-0.75%) |
Jun 08, 2023 | 3.030 | 3.100 | 2.590 | 2.680 | 601,823 | -0.29(-9.76%) |
Jun 07, 2023 | 3.260 | 3.274 | 2.950 | 2.970 | 592,531 | -0.32(-9.73%) |
Jun 06, 2023 | 3.510 | 3.510 | 3.090 | 3.290 | 580,044 | -0.21(-6.00%) |
Jun 05, 2023 | 3.700 | 3.820 | 3.420 | 3.500 | 420,533 | -0.25(-6.67%) |
Jun 02, 2023 | 3.790 | 3.930 | 3.520 | 3.750 | 475,898 | +0.03(+0.81%) |
Jun 01, 2023 | 3.790 | 3.840 | 3.530 | 3.720 | 317,769 | -0.03(-0.80%) |
May 31, 2023 | 4.060 | 4.100 | 3.680 | 3.750 | 479,655 | -0.16(-4.09%) |
May 30, 2023 | 3.870 | 4.490 | 3.850 | 3.910 | 1,600,971 | +0.11(+2.89%) |
May 26, 2023 | 3.460 | 4.020 | 3.200 | 3.800 | 1,152,862 | +0.37(+10.79%) |
May 25, 2023 | 3.930 | 4.150 | 3.360 | 3.430 | 1,045,955 | -0.22(-6.03%) |
May 24, 2023 | 3.470 | 4.310 | 3.440 | 3.650 | 2,539,107 | +0.09(+2.53%) |
May 23, 2023 | 3.400 | 4.400 | 3.120 | 3.560 | 2,735,249 | +0.11(+3.19%) |
May 22, 2023 | 2.500 | 3.620 | 2.430 | 3.450 | 1,932,218 | +0.91(+35.83%) |
May 19, 2023 | 2.300 | 2.690 | 2.290 | 2.540 | 779,041 | +0.25(+10.92%) |
May 18, 2023 | 2.230 | 2.380 | 2.210 | 2.290 | 479,643 | +0.08(+3.62%) |
May 17, 2023 | 2.080 | 2.236 | 2.040 | 2.210 | 292,657 | +0.16(+7.80%) |
May 16, 2023 | 2.050 | 2.160 | 2.000 | 2.050 | 247,201 | -0.16(-7.24%) |
May 15, 2023 | 2.150 | 2.210 | 2.000 | 2.210 | 263,641 | +0.17(+8.33%) |
May 12, 2023 | 2.230 | 2.260 | 2.010 | 2.040 | 271,518 | -0.13(-6.21%) |
May 11, 2023 | 2.260 | 2.320 | 2.129 | 2.175 | 332,037 | -0.08(-3.76%) |
May 10, 2023 | 2.260 | 2.550 | 2.230 | 2.260 | 665,041 | +0.02(+0.89%) |
May 09, 2023 | 2.350 | 2.404 | 2.210 | 2.240 | 497,165 | -0.20(-8.20%) |
May 08, 2023 | 1.920 | 2.500 | 1.920 | 2.440 | 1,543,059 | +0.53(+27.75%) |
May 05, 2023 | 1.670 | 1.935 | 1.670 | 1.910 | 483,132 | +0.20(+11.70%) |
May 04, 2023 | 1.790 | 1.798 | 1.620 | 1.710 | 517,230 | -0.07(-3.93%) |
May 03, 2023 | 1.850 | 1.950 | 1.780 | 1.780 | 555,892 | -0.11(-5.82%) |
May 02, 2023 | 1.870 | 2.000 | 1.860 | 1.890 | 434,561 | -0.03(-1.56%) |
May 01, 2023 | 2.180 | 2.250 | 1.905 | 1.920 | 893,275 | -0.22(-10.28%) |
Apr 28, 2023 | 2.280 | 2.420 | 2.140 | 2.140 | 636,321 | -0.09(-4.04%) |
Apr 27, 2023 | 2.360 | 2.440 | 2.200 | 2.230 | 694,969 | -0.16(-6.69%) |
Apr 26, 2023 | 2.230 | 2.550 | 2.150 | 2.390 | 843,051 | +0.24(+11.16%) |
Apr 25, 2023 | 2.390 | 2.500 | 2.150 | 2.150 | 820,943 | -0.29(-11.89%) |
Apr 24, 2023 | 2.430 | 2.670 | 2.400 | 2.440 | 926,670 | +0.05(+2.09%) |
Apr 21, 2023 | 3.030 | 3.030 | 2.370 | 2.390 | 1,491,362 | -0.61(-20.33%) |
Apr 20, 2023 | 3.410 | 3.495 | 3.000 | 3.000 | 724,396 | -0.52(-14.77%) |
Apr 19, 2023 | 3.940 | 3.960 | 3.520 | 3.520 | 1,296,590 | -0.48(-12.00%) |
Apr 18, 2023 | 4.270 | 4.290 | 3.880 | 4.000 | 486,149 | -0.20(-4.76%) |
Apr 17, 2023 | 4.140 | 4.260 | 3.750 | 4.200 | 590,291 | +0.13(+3.19%) |
Apr 14, 2023 | 5.390 | 5.400 | 4.070 | 4.070 | 948,349 | -1.43(-26.00%) |
Apr 13, 2023 | 5.850 | 5.950 | 5.485 | 5.500 | 263,549 | -0.30(-5.17%) |
Apr 12, 2023 | 6.000 | 6.075 | 5.450 | 5.800 | 506,665 | -0.29(-4.76%) |
Apr 11, 2023 | 6.360 | 6.895 | 5.850 | 6.090 | 708,050 | -1.00(-14.16%) |
Apr 10, 2023 | 7.890 | 9.450 | 6.560 | 7.095 | 2,863,430 | +1.00(+16.31%) |
Apr 06, 2023 | 6.030 | 6.450 | 5.950 | 6.100 | 389,925 | +0.09(+1.50%) |
Apr 05, 2023 | 6.250 | 6.495 | 5.820 | 6.010 | 177,871 | -0.42(-6.46%) |
Apr 04, 2023 | 6.820 | 6.950 | 6.360 | 6.425 | 159,902 | -0.42(-6.14%) |
Apr 03, 2023 | 6.725 | 6.845 | 6.450 | 6.845 | 127,973 | +0.14(+2.16%) |
Mar 31, 2023 | 7.000 | 7.000 | 6.500 | 6.700 | 310,247 | -0.16(-2.26%) |
Mar 30, 2023 | 7.360 | 7.430 | 6.695 | 6.855 | 162,306 | -0.14(-2.07%) |
Mar 29, 2023 | 7.000 | 7.125 | 6.795 | 7.000 | 158,687 | +0.00(+0.00%) |
Mar 28, 2023 | 7.500 | 7.535 | 6.885 | 7.000 | 199,895 | -0.61(-7.96%) |
Mar 27, 2023 | 8.000 | 7.780 | 7.250 | 7.605 | 109,386 | +0.11(+1.40%) |
Mar 24, 2023 | 7.575 | 7.675 | 7.240 | 7.500 | 70,354 | +0.16(+2.11%) |
Mar 23, 2023 | 7.690 | 7.750 | 7.250 | 7.345 | 135,010 | -0.16(-2.07%) |
Mar 22, 2023 | 8.185 | 8.335 | 7.435 | 7.500 | 129,663 | -0.50(-6.25%) |
Mar 21, 2023 | 8.250 | 8.500 | 7.850 | 8.000 | 142,034 | -0.01(-0.06%) |
Mar 20, 2023 | 7.745 | 8.595 | 7.250 | 8.005 | 141,957 | +0.40(+5.19%) |
Mar 17, 2023 | 7.745 | 7.895 | 7.250 | 7.610 | 966,008 | -0.14(-1.81%) |
Mar 16, 2023 | 9.000 | 9.255 | 7.500 | 7.750 | 423,046 | -0.35(-4.32%) |
Mar 15, 2023 | 8.185 | 8.500 | 7.250 | 8.100 | 246,359 | -0.12(-1.40%) |
Mar 14, 2023 | 9.000 | 9.615 | 8.105 | 8.215 | 161,571 | -0.71(-7.96%) |
Mar 13, 2023 | 10.44 | 10.65 | 8.555 | 8.925 | 349,223 | -1.39(-13.48%) |
Mar 10, 2023 | 10.50 | 11.03 | 9.520 | 10.31 | 105,720 | -0.19(-1.81%) |
Mar 09, 2023 | 10.79 | 11.38 | 10.50 | 10.51 | 98,491 | -0.49(-4.50%) |
Mar 08, 2023 | 11.82 | 11.82 | 10.79 | 11.00 | 295,713 | -1.13(-9.32%) |
Mar 07, 2023 | 13.00 | 13.00 | 11.50 | 12.13 | 389,511 | -0.55(-4.38%) |
Mar 06, 2023 | 13.47 | 13.50 | 12.55 | 12.69 | 86,700 | -0.81(-6.04%) |
Mar 03, 2023 | 13.34 | 13.50 | 12.53 | 13.50 | 82,049 | +0.50(+3.85%) |
Mar 02, 2023 | 13.55 | 13.76 | 12.75 | 13.00 | 65,580 | -0.61(-4.45%) |
Mar 01, 2023 | 13.71 | 13.88 | 13.25 | 13.61 | 46,607 | -0.12(-0.87%) |
Feb 28, 2023 | 13.90 | 14.02 | 13.05 | 13.72 | 50,345 | -0.19(-1.33%) |
Feb 27, 2023 | 15.00 | 15.49 | 13.05 | 13.91 | 131,604 | -0.74(-5.05%) |
Feb 24, 2023 | 15.15 | 15.57 | 14.11 | 14.65 | 111,262 | -0.53(-3.46%) |
Feb 23, 2023 | 16.00 | 16.43 | 15.03 | 15.18 | 82,325 | -0.82(-5.16%) |
Feb 22, 2023 | 17.00 | 18.18 | 16.00 | 16.00 | 146,046 | -1.50(-8.57%) |
Feb 21, 2023 | 15.61 | 18.57 | 15.50 | 17.50 | 161,236 | +1.18(+7.23%) |
Feb 17, 2023 | 17.15 | 17.23 | 15.55 | 16.32 | 99,141 | -0.97(-5.61%) |
Feb 16, 2023 | 17.00 | 18.12 | 17.00 | 17.29 | 81,898 | +0.00(+0.03%) |
Feb 15, 2023 | 16.50 | 17.97 | 16.29 | 17.29 | 104,666 | +0.21(+1.26%) |
Feb 14, 2023 | 15.50 | 18.65 | 15.15 | 17.07 | 126,665 | +0.57(+3.45%) |
Feb 13, 2023 | 17.48 | 17.68 | 16.00 | 16.50 | 129,290 | -1.03(-5.88%) |
Feb 10, 2023 | 18.11 | 19.00 | 17.50 | 17.53 | 76,874 | -1.47(-7.74%) |
Feb 09, 2023 | 19.00 | 19.50 | 18.00 | 19.00 | 91,021 | +0.00(+0.00%) |
Feb 08, 2023 | 20.25 | 20.25 | 18.02 | 19.00 | 108,190 | -0.60(-3.06%) |
Feb 07, 2023 | 20.00 | 20.00 | 18.51 | 19.60 | 82,871 | -0.40(-2.00%) |
Feb 06, 2023 | 19.84 | 20.00 | 19.25 | 20.00 | 108,549 | +0.55(+2.85%) |
Feb 03, 2023 | 19.82 | 20.49 | 19.25 | 19.45 | 128,340 | -0.71(-3.52%) |
Feb 02, 2023 | 20.00 | 21.75 | 19.07 | 20.16 | 214,447 | +1.26(+6.64%) |
Feb 01, 2023 | 19.18 | 19.24 | 18.00 | 18.90 | 170,778 | -1.10(-5.48%) |
Jan 31, 2023 | 18.96 | 20.00 | 18.75 | 20.00 | 171,355 | +0.50(+2.54%) |
Jan 30, 2023 | 20.00 | 21.40 | 19.43 | 19.50 | 165,118 | -0.77(-3.82%) |
Jan 27, 2023 | 19.47 | 21.00 | 18.07 | 20.27 | 288,964 | +0.77(+3.97%) |
Jan 26, 2023 | 20.61 | 21.75 | 19.11 | 19.50 | 138,840 | -0.05(-0.23%) |
Jan 25, 2023 | 20.50 | 21.00 | 19.30 | 19.55 | 145,618 | -1.45(-6.93%) |
Jan 24, 2023 | 21.00 | 22.93 | 20.50 | 21.00 | 155,491 | -0.59(-2.73%) |
Jan 23, 2023 | 22.25 | 24.00 | 20.50 | 21.59 | 286,628 | -1.41(-6.13%) |
Jan 20, 2023 | 23.50 | 24.89 | 20.20 | 23.00 | 371,666 | +2.23(+10.74%) |
Jan 19, 2023 | 19.50 | 21.95 | 18.75 | 20.77 | 406,999 | -1.68(-7.50%) |
Jan 18, 2023 | 29.82 | 29.82 | 21.50 | 22.45 | 576,400 | -8.05(-26.38%) |
Jan 17, 2023 | 32.38 | 32.50 | 27.50 | 30.50 | 520,940 | -1.23(-3.88%) |
Jan 13, 2023 | 32.50 | 47.00 | 30.00 | 31.73 | 2,930,070 | +4.73(+17.52%) |
Jan 12, 2023 | 15.50 | 30.12 | 14.00 | 27.00 | 1,859,548 | +13.50(+100.00%) |
Jan 11, 2023 | 13.17 | 15.50 | 12.60 | 13.50 | 314,849 | +1.08(+8.70%) |
Jan 10, 2023 | 11.00 | 12.90 | 10.62 | 12.42 | 154,134 | +1.81(+17.11%) |
Jan 09, 2023 | 10.50 | 11.00 | 10.26 | 10.61 | 80,050 | +0.61(+6.05%) |
Jan 06, 2023 | 10.50 | 10.79 | 9.750 | 10.00 | 104,929 | -0.70(-6.50%) |
Jan 05, 2023 | 11.85 | 12.00 | 10.28 | 10.70 | 144,895 | -0.90(-7.80%) |
Jan 04, 2023 | 9.750 | 11.60 | 9.000 | 11.60 | 177,349 | +2.64(+29.54%) |
Jan 03, 2023 | 9.000 | 9.900 | 8.375 | 8.955 | 183,379 | +0.98(+12.29%) |
Dec 30, 2022 | 7.705 | 8.520 | 7.125 | 7.975 | 221,865 | +0.46(+6.19%) |
Dec 29, 2022 | 7.500 | 7.945 | 7.400 | 7.510 | 120,956 | +0.01(+0.13%) |
Dec 28, 2022 | 7.555 | 7.825 | 7.055 | 7.500 | 161,838 | -0.20(-2.53%) |
Dec 27, 2022 | 8.300 | 8.500 | 7.350 | 7.695 | 173,838 | -0.43(-5.29%) |
Dec 23, 2022 | 8.840 | 8.950 | 8.125 | 8.125 | 134,433 | -0.79(-8.81%) |
Dec 22, 2022 | 9.300 | 9.750 | 8.055 | 8.910 | 161,720 | -0.46(-4.91%) |
Dec 21, 2022 | 10.21 | 10.38 | 9.255 | 9.370 | 177,851 | -0.63(-6.30%) |
Dec 20, 2022 | 10.25 | 10.25 | 9.200 | 10.00 | 161,373 | +0.26(+2.67%) |
Dec 19, 2022 | 11.00 | 11.02 | 9.500 | 9.740 | 293,374 | -1.27(-11.53%) |
Dec 16, 2022 | 12.05 | 12.43 | 10.80 | 11.01 | 157,461 | -1.49(-11.92%) |
Dec 15, 2022 | 12.50 | 12.70 | 11.60 | 12.50 | 90,614 | -0.45(-3.47%) |
Dec 14, 2022 | 12.30 | 12.95 | 12.00 | 12.95 | 114,998 | +0.65(+5.28%) |
Dec 13, 2022 | 12.72 | 14.18 | 11.76 | 12.30 | 127,577 | +0.04(+0.37%) |
Dec 12, 2022 | 12.79 | 12.79 | 11.50 | 12.26 | 107,929 | -0.29(-2.35%) |
Dec 09, 2022 | 13.31 | 13.35 | 12.02 | 12.55 | 199,906 | -0.85(-6.34%) |
Dec 08, 2022 | 13.50 | 14.00 | 13.01 | 13.40 | 84,711 | +0.04(+0.30%) |
Dec 07, 2022 | 13.98 | 14.49 | 13.00 | 13.36 | 215,806 | -1.20(-8.24%) |
Dec 06, 2022 | 15.84 | 17.50 | 13.93 | 14.56 | 279,538 | -1.11(-7.08%) |
Dec 05, 2022 | 16.43 | 17.37 | 15.00 | 15.67 | 350,275 | -0.83(-5.03%) |
Dec 02, 2022 | 15.50 | 16.80 | 15.22 | 16.50 | 136,217 | +0.04(+0.24%) |
Dec 01, 2022 | 15.90 | 17.50 | 15.50 | 16.46 | 182,821 | +0.52(+3.26%) |
Nov 30, 2022 | 15.01 | 15.94 | 14.51 | 15.94 | 283,321 | +0.83(+5.49%) |
Nov 29, 2022 | 15.50 | 15.89 | 14.50 | 15.11 | 168,672 | -0.25(-1.60%) |
Nov 28, 2022 | 18.00 | 18.76 | 15.00 | 15.36 | 779,881 | -2.48(-13.91%) |
Nov 25, 2022 | 17.54 | 20.00 | 17.50 | 17.84 | 174,587 | +1.13(+6.76%) |
Nov 23, 2022 | 17.50 | 18.00 | 16.01 | 16.70 | 151,519 | -0.98(-5.51%) |
Nov 22, 2022 | 17.75 | 18.00 | 17.41 | 17.68 | 129,616 | +0.16(+0.91%) |
Nov 21, 2022 | 19.04 | 19.68 | 17.50 | 17.52 | 321,522 | -2.16(-11.00%) |
Nov 18, 2022 | 20.36 | 20.75 | 19.25 | 19.68 | 180,629 | -0.82(-3.98%) |
Nov 17, 2022 | 20.00 | 20.90 | 19.75 | 20.50 | 176,371 | -0.00(-0.02%) |
Nov 16, 2022 | 23.96 | 24.30 | 20.50 | 20.50 | 186,739 | -4.05(-16.49%) |
Nov 15, 2022 | 24.05 | 25.50 | 24.05 | 24.55 | 143,527 | +0.54(+2.25%) |
Nov 14, 2022 | 26.77 | 27.02 | 23.65 | 24.02 | 214,184 | -2.61(-9.79%) |
Nov 11, 2022 | 21.50 | 28.75 | 20.10 | 26.62 | 435,547 | +6.89(+34.89%) |
Nov 10, 2022 | 19.70 | 20.25 | 18.66 | 19.73 | 252,625 | +1.56(+8.61%) |
Nov 09, 2022 | 18.75 | 20.00 | 18.07 | 18.17 | 232,308 | -0.78(-4.14%) |
Nov 08, 2022 | 24.30 | 24.30 | 18.00 | 18.95 | 644,514 | -10.60(-35.87%) |
Nov 07, 2022 | 32.19 | 32.50 | 29.30 | 29.55 | 254,999 | -3.12(-9.53%) |
Nov 04, 2022 | 34.84 | 34.95 | 31.75 | 32.67 | 170,637 | -1.83(-5.30%) |
Nov 03, 2022 | 35.50 | 36.41 | 33.60 | 34.50 | 107,640 | -1.50(-4.17%) |
Nov 02, 2022 | 39.00 | 39.90 | 35.55 | 36.00 | 114,482 | -3.50(-8.86%) |
Nov 01, 2022 | 39.50 | 40.70 | 37.76 | 39.50 | 81,312 | +0.82(+2.12%) |
Oct 31, 2022 | 38.00 | 40.50 | 37.51 | 38.68 | 125,559 | +0.67(+1.78%) |
Oct 28, 2022 | 36.42 | 38.34 | 35.60 | 38.01 | 128,729 | +0.38(+1.01%) |
Oct 27, 2022 | 38.50 | 39.00 | 37.01 | 37.62 | 59,665 | -0.77(-1.99%) |
Oct 26, 2022 | 39.50 | 42.06 | 38.00 | 38.39 | 146,207 | -2.45(-6.00%) |
Oct 25, 2022 | 33.05 | 41.90 | 33.05 | 40.84 | 213,657 | +6.96(+20.53%) |
Oct 24, 2022 | 34.50 | 34.74 | 31.00 | 33.88 | 197,243 | -0.68(-1.97%) |
Oct 21, 2022 | 35.20 | 35.54 | 32.77 | 34.56 | 185,770 | -1.43(-3.96%) |
Oct 20, 2022 | 35.00 | 38.30 | 34.60 | 35.99 | 123,843 | +0.79(+2.24%) |
Oct 19, 2022 | 36.81 | 37.93 | 34.11 | 35.20 | 124,054 | -1.95(-5.25%) |
Oct 18, 2022 | 36.39 | 37.65 | 35.12 | 37.15 | 108,711 | +2.03(+5.78%) |
Oct 17, 2022 | 33.50 | 36.00 | 33.59 | 35.12 | 145,864 | +2.13(+6.46%) |
Oct 14, 2022 | 38.00 | 39.00 | 32.65 | 32.99 | 354,136 | -3.98(-10.75%) |
Oct 13, 2022 | 35.50 | 37.48 | 34.00 | 36.97 | 133,704 | +0.02(+0.05%) |
Oct 12, 2022 | 34.77 | 36.95 | 34.05 | 36.95 | 112,817 | +2.17(+6.24%) |
Oct 11, 2022 | 34.50 | 35.52 | 32.55 | 34.77 | 196,695 | +0.20(+0.56%) |
Oct 10, 2022 | 35.73 | 36.00 | 34.04 | 34.58 | 132,525 | -1.89(-5.17%) |
Oct 07, 2022 | 39.48 | 39.48 | 35.62 | 36.47 | 206,789 | -3.35(-8.43%) |
Oct 06, 2022 | 39.50 | 40.00 | 37.62 | 39.82 | 128,596 | +1.20(+3.09%) |
Oct 05, 2022 | 40.50 | 41.00 | 37.51 | 38.62 | 207,495 | -2.18(-5.34%) |
Oct 04, 2022 | 40.00 | 41.68 | 39.52 | 40.80 | 135,861 | +1.80(+4.61%) |