Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.250 | 4.250 | 4.025 | 4.218 | 25,760 | +0.19(+4.78%) |
Apr 27, 2023 | 4.100 | 4.197 | 3.875 | 4.025 | 47,668 | +0.01(+0.25%) |
Apr 26, 2023 | 4.000 | 4.125 | 3.800 | 4.015 | 28,595 | +0.03(+0.88%) |
Apr 25, 2023 | 4.080 | 4.178 | 3.800 | 3.980 | 46,053 | -0.10(-2.33%) |
Apr 24, 2023 | 4.425 | 4.425 | 4.043 | 4.075 | 35,249 | -0.18(-4.23%) |
Apr 21, 2023 | 3.998 | 4.375 | 3.717 | 4.255 | 103,770 | +0.26(+6.44%) |
Apr 20, 2023 | 3.885 | 4.075 | 3.842 | 3.998 | 85,448 | -0.00(-0.06%) |
Apr 19, 2023 | 4.048 | 4.350 | 3.877 | 4.000 | 282,103 | +0.08(+1.91%) |
Apr 18, 2023 | 3.853 | 4.245 | 3.650 | 3.925 | 125,169 | +0.07(+1.95%) |
Apr 17, 2023 | 3.928 | 4.225 | 3.525 | 3.850 | 83,778 | +0.10(+2.67%) |
Apr 14, 2023 | 4.450 | 4.750 | 3.625 | 3.750 | 111,511 | -0.65(-14.77%) |
Apr 13, 2023 | 4.725 | 4.750 | 4.250 | 4.400 | 53,058 | -0.35(-7.37%) |
Apr 12, 2023 | 5.500 | 5.500 | 4.025 | 4.750 | 283,928 | -1.69(-26.21%) |
Apr 11, 2023 | 6.400 | 6.500 | 6.400 | 6.438 | 4,130 | -0.06(-0.96%) |
Apr 10, 2023 | 6.500 | 6.525 | 6.400 | 6.500 | 6,983 | +0.02(+0.27%) |
Apr 06, 2023 | 6.660 | 6.660 | 6.463 | 6.482 | 7,821 | -0.10(-1.56%) |
Apr 05, 2023 | 6.900 | 7.072 | 6.585 | 6.585 | 9,593 | -0.33(-4.81%) |
Apr 04, 2023 | 7.000 | 7.125 | 6.753 | 6.918 | 12,892 | -0.21(-2.91%) |
Apr 03, 2023 | 7.415 | 7.415 | 7.000 | 7.125 | 12,544 | -0.12(-1.72%) |
Mar 31, 2023 | 7.600 | 7.600 | 7.125 | 7.250 | 12,073 | -0.01(-0.21%) |
Mar 30, 2023 | 7.702 | 7.747 | 7.250 | 7.265 | 8,613 | -0.24(-3.17%) |
Mar 29, 2023 | 7.250 | 7.718 | 7.250 | 7.503 | 5,299 | +0.18(+2.46%) |
Mar 28, 2023 | 7.753 | 7.947 | 7.322 | 7.322 | 8,775 | -0.31(-4.00%) |
Mar 27, 2023 | 8.250 | 8.250 | 7.500 | 7.628 | 8,425 | -0.62(-7.55%) |
Mar 24, 2023 | 8.035 | 8.250 | 7.740 | 8.250 | 3,497 | +0.21(+2.55%) |
Mar 23, 2023 | 8.130 | 8.875 | 8.043 | 8.045 | 2,116 | -0.25(-2.98%) |
Mar 22, 2023 | 8.175 | 8.682 | 8.150 | 8.293 | 2,416 | +0.16(+1.90%) |
Mar 21, 2023 | 7.500 | 8.500 | 7.500 | 8.137 | 8,050 | +0.64(+8.50%) |
Mar 20, 2023 | 7.750 | 8.250 | 7.500 | 7.500 | 6,005 | -0.29(-3.72%) |
Mar 17, 2023 | 8.750 | 8.750 | 7.790 | 7.790 | 8,094 | -0.71(-8.35%) |
Mar 16, 2023 | 8.000 | 8.957 | 8.000 | 8.500 | 7,463 | +0.76(+9.82%) |
Mar 15, 2023 | 9.000 | 9.175 | 7.500 | 7.740 | 24,080 | -1.26(-14.00%) |
Mar 14, 2023 | 9.000 | 9.800 | 9.000 | 9.000 | 7,293 | -0.25(-2.70%) |
Mar 13, 2023 | 9.250 | 10.00 | 8.750 | 9.250 | 14,885 | -0.25(-2.63%) |
Mar 10, 2023 | 10.09 | 10.43 | 9.275 | 9.500 | 8,183 | -0.90(-8.65%) |
Mar 09, 2023 | 10.50 | 11.20 | 10.03 | 10.40 | 10,043 | -0.05(-0.45%) |
Mar 08, 2023 | 9.750 | 10.57 | 9.625 | 10.45 | 5,755 | +0.38(+3.83%) |
Mar 07, 2023 | 10.00 | 10.25 | 9.500 | 10.06 | 4,573 | +0.07(+0.68%) |
Mar 06, 2023 | 9.555 | 10.25 | 9.555 | 9.995 | 7,917 | +0.14(+1.47%) |
Mar 03, 2023 | 9.825 | 10.50 | 9.250 | 9.850 | 6,873 | +0.10(+1.03%) |
Mar 02, 2023 | 10.00 | 11.50 | 9.585 | 9.750 | 8,613 | -0.13(-1.29%) |
Mar 01, 2023 | 10.30 | 11.95 | 9.787 | 9.877 | 6,165 | +0.08(+0.79%) |
Feb 28, 2023 | 9.550 | 11.00 | 9.550 | 9.800 | 14,983 | +0.25(+2.62%) |
Feb 27, 2023 | 10.17 | 10.17 | 9.500 | 9.550 | 8,252 | -0.24(-2.50%) |
Feb 24, 2023 | 10.75 | 10.75 | 8.332 | 9.795 | 20,996 | -1.21(-10.95%) |
Feb 23, 2023 | 11.49 | 12.06 | 10.75 | 11.00 | 7,054 | -0.49(-4.24%) |
Feb 22, 2023 | 11.38 | 11.94 | 11.25 | 11.49 | 2,903 | +0.11(+0.99%) |
Feb 21, 2023 | 12.28 | 12.48 | 11.28 | 11.38 | 13,258 | -1.10(-8.82%) |
Feb 17, 2023 | 12.00 | 12.47 | 11.88 | 12.47 | 5,636 | +0.72(+6.17%) |
Feb 16, 2023 | 12.25 | 12.37 | 11.50 | 11.75 | 4,928 | -0.12(-1.05%) |
Feb 15, 2023 | 11.75 | 12.50 | 11.51 | 11.88 | 8,632 | -0.12(-1.04%) |
Feb 14, 2023 | 12.68 | 12.80 | 11.79 | 12.00 | 13,219 | -1.00(-7.69%) |
Feb 13, 2023 | 13.40 | 13.40 | 12.75 | 13.00 | 5,164 | -0.40(-2.97%) |
Feb 10, 2023 | 13.48 | 13.50 | 12.25 | 13.40 | 12,171 | -0.06(-0.45%) |
Feb 09, 2023 | 13.35 | 14.00 | 12.63 | 13.46 | 18,818 | -0.69(-4.84%) |
Feb 08, 2023 | 13.24 | 14.14 | 12.50 | 14.14 | 78,196 | +1.61(+12.85%) |
Feb 07, 2023 | 13.00 | 13.52 | 12.50 | 12.53 | 6,010 | -0.47(-3.60%) |
Feb 06, 2023 | 12.38 | 13.20 | 12.38 | 13.00 | 8,761 | +0.40(+3.17%) |
Feb 03, 2023 | 12.53 | 13.00 | 12.03 | 12.60 | 9,293 | +0.35(+2.86%) |
Feb 02, 2023 | 12.50 | 12.52 | 12.00 | 12.25 | 8,791 | +0.23(+1.93%) |
Feb 01, 2023 | 12.19 | 12.52 | 11.82 | 12.02 | 10,180 | -0.48(-3.86%) |
Jan 31, 2023 | 12.05 | 12.61 | 11.93 | 12.50 | 8,124 | +0.45(+3.71%) |
Jan 30, 2023 | 12.25 | 12.50 | 12.00 | 12.05 | 5,917 | -0.70(-5.47%) |
Jan 27, 2023 | 12.75 | 13.00 | 12.00 | 12.75 | 11,606 | +0.43(+3.45%) |
Jan 26, 2023 | 11.75 | 12.50 | 11.75 | 12.32 | 3,333 | +0.32(+2.71%) |
Jan 25, 2023 | 12.50 | 12.68 | 11.98 | 12.00 | 6,769 | -0.71(-5.57%) |
Jan 24, 2023 | 12.75 | 13.00 | 12.32 | 12.71 | 7,354 | -0.17(-1.28%) |
Jan 23, 2023 | 12.88 | 13.00 | 12.25 | 12.87 | 13,017 | +0.53(+4.29%) |
Jan 20, 2023 | 14.50 | 14.50 | 12.10 | 12.34 | 16,620 | -0.63(-4.87%) |
Jan 19, 2023 | 13.75 | 14.25 | 12.75 | 12.97 | 10,845 | -0.96(-6.89%) |
Jan 18, 2023 | 14.75 | 15.37 | 13.70 | 13.94 | 24,330 | -1.31(-8.62%) |
Jan 17, 2023 | 13.75 | 15.50 | 13.25 | 15.25 | 29,447 | +2.00(+15.09%) |
Jan 13, 2023 | 13.00 | 13.25 | 12.75 | 13.25 | 7,942 | +0.23(+1.81%) |
Jan 12, 2023 | 12.50 | 13.03 | 12.50 | 13.02 | 6,846 | +0.34(+2.70%) |
Jan 11, 2023 | 13.25 | 13.25 | 12.56 | 12.67 | 12,706 | -0.33(-2.52%) |
Jan 10, 2023 | 12.50 | 13.00 | 12.38 | 13.00 | 14,844 | +0.38(+3.01%) |
Jan 09, 2023 | 12.75 | 13.50 | 12.25 | 12.62 | 22,918 | +0.12(+0.96%) |
Jan 06, 2023 | 12.50 | 13.50 | 11.91 | 12.50 | 33,896 | -0.38(-2.91%) |
Jan 05, 2023 | 11.25 | 13.25 | 10.32 | 12.88 | 40,120 | +1.77(+15.96%) |
Jan 04, 2023 | 10.99 | 11.25 | 10.00 | 11.10 | 28,227 | +0.57(+5.39%) |
Jan 03, 2023 | 10.88 | 11.00 | 10.45 | 10.54 | 15,007 | -0.71(-6.33%) |
Dec 30, 2022 | 8.875 | 11.25 | 8.775 | 11.25 | 25,114 | +2.32(+25.99%) |
Dec 29, 2022 | 8.678 | 9.100 | 8.678 | 8.928 | 8,593 | +0.20(+2.26%) |
Dec 28, 2022 | 9.750 | 9.750 | 8.625 | 8.730 | 21,494 | -0.98(-10.07%) |
Dec 27, 2022 | 8.750 | 9.710 | 8.525 | 9.707 | 19,253 | +0.72(+8.07%) |
Dec 23, 2022 | 9.000 | 9.000 | 8.525 | 8.982 | 8,806 | +0.11(+1.18%) |
Dec 22, 2022 | 8.750 | 9.375 | 8.500 | 8.877 | 7,871 | -0.17(-1.85%) |
Dec 21, 2022 | 8.500 | 9.223 | 8.500 | 9.045 | 15,341 | +0.26(+2.90%) |
Dec 20, 2022 | 9.000 | 9.248 | 8.525 | 8.790 | 19,156 | -0.21(-2.33%) |
Dec 19, 2022 | 9.500 | 9.710 | 9.000 | 9.000 | 20,511 | -0.35(-3.74%) |
Dec 16, 2022 | 9.727 | 9.727 | 9.350 | 9.350 | 31,735 | -0.28(-2.93%) |
Dec 15, 2022 | 9.525 | 10.00 | 9.467 | 9.633 | 13,116 | +0.01(+0.05%) |
Dec 14, 2022 | 9.500 | 9.875 | 9.363 | 9.627 | 11,567 | -0.12(-1.26%) |
Dec 13, 2022 | 10.25 | 10.25 | 9.510 | 9.750 | 14,571 | +0.00(+0.00%) |
Dec 12, 2022 | 9.250 | 10.00 | 8.762 | 9.750 | 39,611 | +0.35(+3.67%) |
Dec 09, 2022 | 9.438 | 9.500 | 8.900 | 9.405 | 45,865 | -0.09(-0.90%) |
Dec 08, 2022 | 10.59 | 10.59 | 9.350 | 9.490 | 55,755 | -1.43(-13.10%) |
Dec 07, 2022 | 11.25 | 11.25 | 10.25 | 10.92 | 42,574 | -0.23(-2.06%) |
Dec 06, 2022 | 11.75 | 11.75 | 10.48 | 11.15 | 46,820 | -0.62(-5.23%) |
Dec 05, 2022 | 12.50 | 12.82 | 11.60 | 11.77 | 73,937 | -0.74(-5.90%) |
Dec 02, 2022 | 11.00 | 13.50 | 10.39 | 12.50 | 252,538 | +1.92(+18.17%) |
Dec 01, 2022 | 10.14 | 11.17 | 10.14 | 10.58 | 156,105 | +0.21(+1.98%) |
Nov 30, 2022 | 13.25 | 13.25 | 9.777 | 10.38 | 758,867 | -20.12(-65.98%) |
Nov 29, 2022 | 31.00 | 31.75 | 30.39 | 30.50 | 6,008 | -1.25(-3.94%) |
Nov 28, 2022 | 32.75 | 32.75 | 30.00 | 31.75 | 10,910 | +0.75(+2.42%) |
Nov 25, 2022 | 29.00 | 32.75 | 29.00 | 31.00 | 8,494 | +0.75(+2.48%) |
Nov 23, 2022 | 30.75 | 31.25 | 29.75 | 30.25 | 9,430 | -0.25(-0.82%) |
Nov 22, 2022 | 31.50 | 31.50 | 30.25 | 30.50 | 6,759 | -1.00(-3.17%) |
Nov 21, 2022 | 29.25 | 33.12 | 29.00 | 31.50 | 23,751 | +1.25(+4.13%) |
Nov 18, 2022 | 30.25 | 31.25 | 28.25 | 30.25 | 5,655 | +0.50(+1.68%) |
Nov 17, 2022 | 33.50 | 33.50 | 29.25 | 29.75 | 8,435 | -2.25(-7.03%) |
Nov 16, 2022 | 31.75 | 34.25 | 30.48 | 32.00 | 11,067 | +0.00(+0.00%) |
Nov 15, 2022 | 35.25 | 35.25 | 31.43 | 32.00 | 12,853 | -2.00(-5.88%) |
Nov 14, 2022 | 35.00 | 35.50 | 32.75 | 34.00 | 14,639 | -0.25(-0.73%) |
Nov 11, 2022 | 37.25 | 37.75 | 34.25 | 34.25 | 17,220 | -4.25(-11.04%) |
Nov 10, 2022 | 32.75 | 39.00 | 31.50 | 38.50 | 81,847 | +6.00(+18.46%) |
Nov 09, 2022 | 31.75 | 32.50 | 30.50 | 32.50 | 60,435 | +0.88(+2.77%) |
Nov 08, 2022 | 31.25 | 32.25 | 30.25 | 31.62 | 21,703 | +0.12(+0.40%) |
Nov 07, 2022 | 28.50 | 32.12 | 27.25 | 31.50 | 52,501 | +3.75(+13.51%) |
Nov 04, 2022 | 29.75 | 29.75 | 26.25 | 27.75 | 26,410 | -0.75(-2.63%) |
Nov 03, 2022 | 30.00 | 30.00 | 25.50 | 28.50 | 33,477 | -2.00(-6.56%) |
Nov 02, 2022 | 25.50 | 30.50 | 24.00 | 30.50 | 102,128 | +2.75(+9.91%) |
Nov 01, 2022 | 26.00 | 36.75 | 25.50 | 27.75 | 635,477 | +2.00(+7.77%) |
Oct 31, 2022 | 21.00 | 26.00 | 19.30 | 25.75 | 130,574 | +2.75(+11.96%) |
Oct 28, 2022 | 16.75 | 28.25 | 16.50 | 23.00 | 1,726,804 | +8.75(+61.40%) |
Oct 27, 2022 | 12.00 | 15.06 | 12.00 | 14.25 | 41,138 | +1.87(+15.13%) |
Oct 26, 2022 | 12.25 | 13.07 | 12.05 | 12.38 | 7,483 | -0.62(-4.77%) |
Oct 25, 2022 | 12.25 | 13.27 | 12.25 | 13.00 | 1,461 | +0.61(+4.88%) |
Oct 24, 2022 | 12.59 | 13.20 | 12.01 | 12.39 | 5,163 | -0.33(-2.61%) |
Oct 21, 2022 | 12.00 | 13.74 | 11.75 | 12.72 | 6,119 | +0.72(+6.02%) |
Oct 20, 2022 | 11.66 | 12.59 | 11.63 | 12.00 | 4,196 | -0.25(-2.04%) |
Oct 19, 2022 | 12.25 | 12.50 | 11.76 | 12.25 | 3,015 | -0.10(-0.79%) |
Oct 18, 2022 | 11.75 | 12.75 | 11.75 | 12.35 | 2,906 | +0.55(+4.64%) |
Oct 17, 2022 | 12.36 | 12.75 | 11.78 | 11.80 | 4,684 | -0.32(-2.66%) |
Oct 14, 2022 | 12.20 | 12.38 | 11.75 | 12.12 | 1,790 | +0.45(+3.83%) |
Oct 13, 2022 | 12.00 | 12.25 | 11.51 | 11.68 | 28,685 | -0.72(-5.83%) |
Oct 12, 2022 | 11.88 | 12.96 | 11.82 | 12.40 | 6,040 | +0.15(+1.22%) |
Oct 11, 2022 | 12.00 | 13.20 | 12.00 | 12.25 | 12,012 | +0.24(+2.04%) |
Oct 10, 2022 | 12.54 | 12.56 | 11.50 | 12.01 | 13,834 | -0.55(-4.36%) |
Oct 07, 2022 | 13.25 | 13.25 | 12.53 | 12.55 | 5,760 | -0.57(-4.38%) |
Oct 06, 2022 | 13.00 | 13.50 | 12.50 | 13.13 | 6,095 | -0.12(-0.92%) |
Oct 05, 2022 | 13.50 | 13.72 | 13.00 | 13.25 | 5,056 | +0.05(+0.38%) |
Oct 04, 2022 | 14.00 | 14.00 | 12.75 | 13.20 | 21,509 | -0.55(-4.00%) |
Oct 03, 2022 | 13.25 | 13.75 | 12.50 | 13.75 | 8,682 | +0.60(+4.56%) |
Sep 30, 2022 | 12.00 | 13.38 | 12.00 | 13.15 | 12,740 | +0.90(+7.37%) |
Sep 29, 2022 | 11.54 | 12.42 | 11.25 | 12.25 | 6,997 | +0.35(+2.90%) |
Sep 28, 2022 | 11.25 | 12.44 | 11.25 | 11.90 | 4,847 | +0.39(+3.41%) |
Sep 27, 2022 | 11.03 | 12.11 | 10.85 | 11.51 | 10,669 | +0.14(+1.23%) |
Sep 26, 2022 | 10.75 | 11.75 | 10.52 | 11.37 | 13,705 | +0.33(+3.04%) |
Sep 23, 2022 | 12.00 | 12.00 | 10.75 | 11.04 | 5,465 | -0.52(-4.46%) |
Sep 22, 2022 | 11.75 | 12.00 | 11.55 | 11.55 | 12,310 | -0.65(-5.33%) |
Sep 21, 2022 | 12.25 | 12.88 | 12.07 | 12.20 | 4,948 | -0.26(-2.05%) |
Sep 20, 2022 | 12.88 | 13.00 | 12.28 | 12.46 | 5,179 | -0.67(-5.10%) |
Sep 19, 2022 | 12.25 | 13.12 | 12.00 | 13.12 | 10,956 | +0.88(+7.14%) |
Sep 16, 2022 | 12.72 | 13.26 | 12.25 | 12.25 | 14,296 | -1.01(-7.58%) |
Sep 15, 2022 | 12.00 | 13.50 | 11.99 | 13.26 | 21,966 | +1.25(+10.37%) |
Sep 14, 2022 | 12.18 | 12.50 | 11.53 | 12.01 | 10,866 | -0.33(-2.63%) |
Sep 13, 2022 | 12.43 | 12.50 | 12.05 | 12.34 | 6,134 | -0.14(-1.10%) |
Sep 12, 2022 | 12.26 | 13.00 | 12.00 | 12.47 | 15,430 | +0.21(+1.75%) |
Sep 09, 2022 | 12.50 | 13.19 | 12.03 | 12.26 | 15,648 | -0.24(-1.94%) |
Sep 08, 2022 | 12.50 | 12.50 | 12.00 | 12.50 | 9,668 | +0.00(+0.00%) |
Sep 07, 2022 | 12.25 | 13.25 | 12.24 | 12.50 | 19,899 | +0.25(+2.04%) |
Sep 06, 2022 | 12.50 | 12.75 | 12.25 | 12.25 | 14,925 | -0.75(-5.77%) |
Sep 02, 2022 | 12.75 | 13.28 | 12.75 | 13.00 | 18,350 | -0.29(-2.20%) |
Sep 01, 2022 | 13.00 | 13.50 | 12.52 | 13.29 | 44,993 | +0.22(+1.66%) |
Aug 31, 2022 | 13.51 | 13.69 | 12.78 | 13.07 | 29,806 | +0.00(+0.00%) |
Aug 30, 2022 | 14.50 | 15.13 | 13.02 | 13.07 | 23,656 | -2.04(-13.51%) |
Aug 29, 2022 | 13.50 | 15.25 | 13.25 | 15.12 | 48,257 | +2.17(+16.74%) |
Aug 26, 2022 | 13.07 | 13.24 | 12.50 | 12.95 | 42,378 | -0.12(-0.96%) |
Aug 25, 2022 | 14.00 | 14.12 | 13.00 | 13.07 | 106,227 | -0.55(-4.02%) |
Aug 24, 2022 | 16.74 | 16.75 | 13.06 | 13.62 | 87,860 | -3.38(-19.87%) |
Aug 23, 2022 | 17.51 | 17.64 | 16.00 | 17.00 | 110,253 | -1.85(-9.80%) |
Aug 22, 2022 | 19.50 | 19.94 | 16.81 | 18.85 | 199,726 | -3.90(-17.15%) |
Aug 19, 2022 | 18.75 | 26.00 | 16.00 | 22.75 | 3,156,962 | +10.13(+80.23%) |
Aug 18, 2022 | 13.00 | 13.50 | 12.36 | 12.62 | 509,744 | -0.38(-2.94%) |
Aug 17, 2022 | 13.00 | 13.50 | 12.19 | 13.01 | 12,768 | -0.23(-1.76%) |
Aug 16, 2022 | 12.75 | 14.35 | 12.50 | 13.24 | 13,531 | +0.27(+2.06%) |
Aug 15, 2022 | 12.50 | 13.14 | 11.78 | 12.97 | 22,661 | +0.67(+5.45%) |
Aug 12, 2022 | 12.00 | 13.00 | 11.56 | 12.30 | 17,878 | -0.20(-1.58%) |
Aug 11, 2022 | 11.75 | 12.95 | 11.25 | 12.50 | 38,384 | +0.94(+8.13%) |
Aug 10, 2022 | 10.50 | 11.75 | 10.25 | 11.56 | 128,293 | +1.24(+12.07%) |
Aug 09, 2022 | 10.50 | 11.25 | 10.03 | 10.31 | 11,487 | -0.36(-3.40%) |
Aug 08, 2022 | 11.03 | 11.28 | 10.50 | 10.68 | 8,307 | +0.17(+1.59%) |
Aug 05, 2022 | 10.75 | 10.75 | 10.38 | 10.51 | 11,282 | +0.13(+1.23%) |
Aug 04, 2022 | 10.25 | 10.50 | 9.875 | 10.38 | 11,281 | +0.62(+6.41%) |
Aug 03, 2022 | 10.07 | 10.64 | 9.725 | 9.755 | 16,891 | +0.20(+2.04%) |
Aug 02, 2022 | 10.00 | 9.893 | 9.300 | 9.560 | 6,461 | -0.19(-1.97%) |
Aug 01, 2022 | 10.25 | 10.25 | 9.750 | 9.752 | 8,040 | -0.63(-6.09%) |
Jul 29, 2022 | 10.39 | 10.74 | 10.00 | 10.38 | 6,853 | -0.01(-0.10%) |
Jul 28, 2022 | 10.50 | 10.75 | 10.14 | 10.39 | 9,253 | +0.17(+1.66%) |
Jul 27, 2022 | 10.50 | 10.63 | 10.09 | 10.22 | 10,288 | +0.06(+0.62%) |
Jul 26, 2022 | 11.00 | 11.00 | 10.00 | 10.16 | 14,789 | -0.07(-0.71%) |
Jul 25, 2022 | 10.91 | 10.97 | 10.23 | 10.23 | 3,986 | -0.50(-4.66%) |
Jul 22, 2022 | 11.59 | 11.75 | 10.54 | 10.73 | 12,384 | -0.92(-7.85%) |
Jul 21, 2022 | 11.85 | 12.38 | 11.54 | 11.65 | 4,738 | -0.20(-1.69%) |
Jul 20, 2022 | 11.90 | 12.37 | 11.85 | 11.85 | 7,953 | -0.06(-0.48%) |
Jul 19, 2022 | 11.62 | 12.16 | 11.61 | 11.91 | 6,574 | +0.38(+3.32%) |
Jul 18, 2022 | 11.73 | 12.00 | 11.41 | 11.53 | 3,367 | -0.20(-1.68%) |
Jul 15, 2022 | 11.75 | 12.05 | 11.50 | 11.72 | 9,996 | -0.03(-0.23%) |
Jul 14, 2022 | 12.00 | 12.55 | 11.31 | 11.75 | 10,461 | -0.30(-2.51%) |
Jul 13, 2022 | 12.07 | 12.69 | 12.00 | 12.05 | 21,347 | -0.37(-3.00%) |
Jul 12, 2022 | 13.25 | 13.25 | 12.07 | 12.43 | 7,241 | -0.07(-0.60%) |
Jul 11, 2022 | 13.00 | 13.00 | 12.32 | 12.50 | 14,444 | -0.57(-4.40%) |
Jul 08, 2022 | 12.82 | 13.24 | 12.75 | 13.07 | 10,868 | +0.25(+1.95%) |
Jul 07, 2022 | 12.50 | 13.06 | 12.30 | 12.82 | 14,985 | +0.37(+2.99%) |
Jul 06, 2022 | 12.63 | 12.99 | 12.25 | 12.45 | 12,731 | -0.12(-0.95%) |
Jul 05, 2022 | 13.00 | 13.72 | 12.33 | 12.57 | 7,677 | -0.18(-1.41%) |
Jul 01, 2022 | 12.62 | 13.31 | 12.46 | 12.75 | 9,926 | +0.12(+0.99%) |
Jun 30, 2022 | 13.25 | 13.45 | 12.59 | 12.63 | 14,182 | -0.30(-2.30%) |
Jun 29, 2022 | 13.50 | 13.98 | 12.75 | 12.93 | 24,840 | -0.71(-5.22%) |
Jun 28, 2022 | 14.60 | 14.64 | 13.50 | 13.64 | 15,920 | -1.01(-6.86%) |
Jun 27, 2022 | 14.75 | 15.00 | 14.03 | 14.64 | 26,158 | +0.09(+0.62%) |
Jun 24, 2022 | 16.25 | 16.27 | 14.55 | 14.55 | 187,776 | -1.70(-10.45%) |
Jun 23, 2022 | 16.00 | 16.49 | 15.43 | 16.25 | 13,105 | +0.10(+0.62%) |
Jun 22, 2022 | 16.00 | 16.50 | 15.25 | 16.15 | 11,159 | +0.19(+1.17%) |
Jun 21, 2022 | 16.50 | 16.50 | 15.35 | 15.96 | 15,782 | -0.29(-1.77%) |
Jun 17, 2022 | 16.50 | 17.55 | 16.25 | 16.25 | 18,440 | -0.45(-2.67%) |
Jun 16, 2022 | 16.50 | 17.32 | 16.38 | 16.70 | 9,452 | -0.68(-3.91%) |
Jun 15, 2022 | 17.50 | 18.11 | 16.41 | 17.38 | 11,450 | -0.06(-0.33%) |
Jun 14, 2022 | 17.77 | 18.47 | 17.28 | 17.43 | 12,682 | -1.04(-5.62%) |
Jun 13, 2022 | 17.75 | 18.50 | 16.75 | 18.47 | 38,597 | +0.71(+4.00%) |
Jun 10, 2022 | 17.79 | 18.16 | 16.80 | 17.76 | 8,928 | -0.40(-2.19%) |
Jun 09, 2022 | 17.57 | 18.48 | 16.90 | 18.16 | 18,835 | +0.65(+3.70%) |
Jun 08, 2022 | 18.30 | 19.75 | 17.50 | 17.51 | 55,805 | -0.74(-4.05%) |
Jun 07, 2022 | 16.02 | 19.43 | 14.75 | 18.25 | 168,709 | +3.62(+24.76%) |
Jun 06, 2022 | 15.50 | 16.45 | 14.62 | 14.63 | 53,840 | -0.97(-6.25%) |
Jun 03, 2022 | 17.50 | 17.70 | 15.00 | 15.60 | 178,323 | -2.65(-14.51%) |
Jun 02, 2022 | 23.00 | 26.62 | 17.70 | 18.25 | 236,629 | -19.25(-51.33%) |
Jun 01, 2022 | 39.00 | 41.00 | 37.25 | 37.50 | 7,664 | -2.00(-5.06%) |
May 31, 2022 | 38.75 | 40.75 | 38.25 | 39.50 | 9,534 | +0.25(+0.64%) |
May 27, 2022 | 38.25 | 39.65 | 36.75 | 39.25 | 4,500 | +0.50(+1.29%) |
May 26, 2022 | 37.50 | 39.50 | 35.75 | 38.75 | 5,831 | +1.25(+3.33%) |
May 25, 2022 | 34.50 | 37.75 | 33.25 | 37.50 | 8,448 | +3.25(+9.49%) |
May 24, 2022 | 36.50 | 36.50 | 34.00 | 34.25 | 10,211 | -3.25(-8.67%) |
May 23, 2022 | 37.00 | 37.88 | 36.00 | 37.50 | 7,772 | +0.00(+0.00%) |
May 20, 2022 | 38.25 | 39.00 | 36.25 | 37.50 | 5,888 | -0.25(-0.66%) |
May 19, 2022 | 37.00 | 39.75 | 35.62 | 37.75 | 7,854 | +0.25(+0.67%) |
May 18, 2022 | 37.50 | 37.75 | 35.75 | 37.50 | 9,339 | -1.00(-2.60%) |
May 17, 2022 | 36.75 | 39.50 | 36.50 | 38.50 | 8,962 | +2.75(+7.69%) |
May 16, 2022 | 33.75 | 37.25 | 33.75 | 35.75 | 14,949 | +1.25(+3.62%) |
May 13, 2022 | 32.75 | 35.62 | 32.75 | 34.50 | 57,711 | +1.75(+5.34%) |
May 12, 2022 | 33.75 | 35.25 | 32.50 | 32.75 | 34,044 | -1.00(-2.96%) |
May 11, 2022 | 36.25 | 36.75 | 32.25 | 33.75 | 69,794 | -3.00(-8.16%) |
May 10, 2022 | 34.75 | 38.75 | 34.50 | 36.75 | 12,272 | +2.50(+7.30%) |
May 09, 2022 | 34.25 | 35.25 | 33.12 | 34.25 | 18,291 | -0.50(-1.44%) |
May 06, 2022 | 40.25 | 40.25 | 34.25 | 34.75 | 8,773 | -4.75(-12.03%) |
May 05, 2022 | 37.50 | 40.75 | 35.00 | 39.50 | 42,856 | +0.50(+1.28%) |
May 04, 2022 | 40.00 | 40.00 | 36.25 | 39.00 | 7,062 | -0.50(-1.27%) |
May 03, 2022 | 38.00 | 40.50 | 37.75 | 39.50 | 6,447 | +1.50(+3.95%) |