Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.250 | 12.15 | 8.803 | 11.88 | 26,101 | +3.38(+39.71%) |
Jan 30, 2023 | 7.888 | 8.950 | 7.640 | 8.500 | 4,186 | +0.72(+9.32%) |
Jan 27, 2023 | 8.000 | 8.418 | 7.393 | 7.775 | 10,265 | -0.25(-3.12%) |
Jan 26, 2023 | 8.527 | 8.527 | 8.002 | 8.025 | 3,791 | -0.38(-4.49%) |
Jan 25, 2023 | 8.500 | 8.502 | 8.033 | 8.402 | 2,353 | -0.17(-2.01%) |
Jan 24, 2023 | 9.188 | 9.188 | 8.505 | 8.575 | 4,875 | -0.17(-1.89%) |
Jan 23, 2023 | 8.125 | 9.188 | 8.125 | 8.740 | 2,897 | +0.24(+2.85%) |
Jan 20, 2023 | 8.795 | 8.975 | 8.250 | 8.498 | 3,146 | +0.04(+0.44%) |
Jan 19, 2023 | 8.002 | 9.250 | 7.500 | 8.460 | 10,116 | +0.21(+2.55%) |
Jan 18, 2023 | 7.750 | 8.607 | 7.500 | 8.250 | 9,418 | +0.25(+3.12%) |
Jan 17, 2023 | 8.318 | 8.325 | 7.500 | 8.000 | 5,513 | -0.00(-0.03%) |
Jan 13, 2023 | 8.250 | 8.250 | 7.550 | 8.002 | 2,781 | +0.01(+0.16%) |
Jan 12, 2023 | 8.000 | 8.500 | 7.980 | 7.990 | 2,441 | -0.22(-2.71%) |
Jan 11, 2023 | 8.748 | 8.765 | 8.000 | 8.213 | 8,529 | -0.57(-6.46%) |
Jan 10, 2023 | 9.500 | 9.500 | 8.338 | 8.780 | 6,207 | -0.59(-6.27%) |
Jan 09, 2023 | 9.750 | 10.00 | 9.000 | 9.367 | 22,934 | +0.62(+7.03%) |
Jan 06, 2023 | 7.395 | 9.000 | 6.697 | 8.752 | 34,353 | +2.38(+37.29%) |
Jan 05, 2023 | 7.000 | 7.000 | 6.250 | 6.375 | 7,762 | +0.17(+2.82%) |
Jan 04, 2023 | 6.125 | 6.250 | 5.973 | 6.200 | 5,746 | +0.33(+5.53%) |
Jan 03, 2023 | 5.325 | 6.475 | 5.325 | 5.875 | 11,065 | +0.50(+9.30%) |
Dec 30, 2022 | 5.353 | 5.572 | 5.250 | 5.375 | 8,003 | -0.01(-0.14%) |
Dec 29, 2022 | 5.500 | 5.577 | 5.253 | 5.383 | 11,074 | -0.12(-2.14%) |
Dec 28, 2022 | 5.500 | 5.933 | 5.500 | 5.500 | 5,984 | -0.01(-0.14%) |
Dec 27, 2022 | 6.080 | 6.268 | 5.312 | 5.508 | 15,195 | -0.02(-0.32%) |
Dec 23, 2022 | 6.250 | 6.268 | 5.375 | 5.525 | 8,277 | -0.72(-11.60%) |
Dec 22, 2022 | 6.093 | 6.253 | 5.595 | 6.250 | 4,345 | +0.16(+2.59%) |
Dec 21, 2022 | 5.825 | 6.630 | 5.825 | 6.093 | 2,846 | -0.41(-6.27%) |
Dec 20, 2022 | 5.947 | 7.000 | 5.825 | 6.500 | 7,801 | +0.32(+5.18%) |
Dec 19, 2022 | 7.000 | 7.000 | 6.000 | 6.180 | 1,621 | -0.07(-1.16%) |
Dec 16, 2022 | 6.165 | 6.312 | 5.315 | 6.253 | 5,251 | +0.18(+2.96%) |
Dec 15, 2022 | 5.952 | 6.100 | 5.500 | 6.072 | 8,091 | +0.13(+2.27%) |
Dec 14, 2022 | 5.375 | 6.000 | 5.375 | 5.938 | 7,185 | +0.40(+7.22%) |
Dec 13, 2022 | 5.003 | 5.725 | 5.003 | 5.537 | 5,591 | +0.46(+9.11%) |
Dec 12, 2022 | 5.750 | 6.000 | 5.043 | 5.075 | 10,110 | -0.50(-8.97%) |
Dec 09, 2022 | 5.827 | 5.997 | 5.505 | 5.575 | 3,746 | -0.19(-3.25%) |
Dec 08, 2022 | 6.250 | 6.250 | 5.500 | 5.763 | 2,672 | +0.09(+1.63%) |
Dec 07, 2022 | 6.090 | 6.548 | 5.543 | 5.670 | 4,730 | -0.21(-3.49%) |
Dec 06, 2022 | 6.750 | 6.750 | 5.853 | 5.875 | 3,139 | -0.38(-6.04%) |
Dec 05, 2022 | 6.553 | 6.750 | 6.250 | 6.253 | 4,401 | -0.25(-3.81%) |
Dec 02, 2022 | 6.260 | 6.600 | 6.260 | 6.500 | 4,076 | +0.00(+0.00%) |
Dec 01, 2022 | 6.750 | 6.872 | 6.125 | 6.500 | 4,107 | -0.25(-3.67%) |
Nov 30, 2022 | 6.745 | 6.747 | 6.075 | 6.747 | 3,072 | +0.27(+4.21%) |
Nov 29, 2022 | 6.250 | 7.125 | 6.250 | 6.475 | 1,384 | -0.23(-3.39%) |
Nov 28, 2022 | 6.750 | 7.213 | 6.322 | 6.702 | 2,113 | -0.30(-4.25%) |
Nov 25, 2022 | 7.000 | 7.250 | 6.750 | 7.000 | 1,439 | -0.19(-2.64%) |
Nov 23, 2022 | 7.497 | 7.497 | 6.527 | 7.190 | 2,410 | +0.04(+0.56%) |
Nov 22, 2022 | 6.250 | 7.440 | 6.300 | 7.150 | 655 | +0.15(+2.11%) |
Nov 21, 2022 | 7.250 | 7.478 | 6.250 | 7.003 | 2,656 | -0.26(-3.55%) |
Nov 18, 2022 | 7.420 | 7.420 | 7.000 | 7.260 | 6,682 | -0.09(-1.26%) |
Nov 17, 2022 | 7.428 | 7.435 | 7.253 | 7.353 | 1,652 | -0.08(-1.01%) |
Nov 16, 2022 | 7.500 | 7.500 | 7.000 | 7.428 | 2,177 | +0.08(+1.02%) |
Nov 15, 2022 | 7.250 | 7.500 | 6.878 | 7.353 | 4,748 | +0.42(+6.13%) |
Nov 14, 2022 | 7.093 | 7.375 | 6.588 | 6.928 | 4,145 | -0.05(-0.68%) |
Nov 11, 2022 | 6.750 | 7.000 | 6.000 | 6.975 | 15,150 | +0.29(+4.30%) |
Nov 10, 2022 | 6.625 | 7.220 | 6.380 | 6.688 | 4,953 | -0.19(-2.76%) |
Nov 09, 2022 | 6.945 | 7.442 | 6.750 | 6.878 | 3,335 | -0.62(-8.30%) |
Nov 08, 2022 | 7.000 | 7.725 | 7.000 | 7.500 | 2,834 | -0.25(-3.23%) |
Nov 07, 2022 | 7.500 | 7.750 | 7.100 | 7.750 | 2,792 | +0.09(+1.21%) |
Nov 04, 2022 | 7.875 | 7.875 | 7.305 | 7.657 | 532 | +0.03(+0.43%) |
Nov 03, 2022 | 7.250 | 7.695 | 7.138 | 7.625 | 2,081 | +0.38(+5.17%) |
Nov 02, 2022 | 7.250 | 7.750 | 7.250 | 7.250 | 2,486 | -0.00(-0.03%) |
Nov 01, 2022 | 7.500 | 7.997 | 7.253 | 7.253 | 923 | -0.12(-1.66%) |
Oct 31, 2022 | 7.938 | 8.000 | 7.250 | 7.375 | 3,649 | -0.38(-4.84%) |
Oct 28, 2022 | 6.985 | 7.750 | 6.985 | 7.750 | 3,521 | +0.55(+7.64%) |
Oct 27, 2022 | 7.320 | 7.320 | 6.753 | 7.200 | 2,326 | +0.19(+2.71%) |
Oct 26, 2022 | 7.120 | 7.497 | 7.010 | 7.010 | 4,433 | -0.21(-2.87%) |
Oct 25, 2022 | 7.088 | 7.320 | 6.875 | 7.218 | 7,118 | +0.07(+0.98%) |
Oct 24, 2022 | 7.003 | 7.582 | 6.790 | 7.147 | 2,922 | -0.11(-1.52%) |
Oct 21, 2022 | 7.310 | 7.850 | 7.112 | 7.258 | 3,623 | +0.16(+2.29%) |
Oct 20, 2022 | 8.000 | 8.000 | 7.000 | 7.095 | 3,952 | -0.41(-5.43%) |
Oct 19, 2022 | 7.500 | 8.248 | 7.360 | 7.503 | 4,916 | -0.49(-6.10%) |
Oct 18, 2022 | 7.750 | 8.250 | 7.500 | 7.990 | 3,498 | -0.13(-1.60%) |
Oct 17, 2022 | 7.878 | 8.500 | 7.875 | 8.120 | 3,663 | -0.06(-0.67%) |
Oct 14, 2022 | 8.000 | 8.625 | 7.625 | 8.175 | 2,084 | +0.22(+2.80%) |
Oct 13, 2022 | 8.500 | 8.500 | 7.505 | 7.952 | 3,766 | +0.06(+0.82%) |
Oct 12, 2022 | 8.665 | 8.665 | 7.425 | 7.888 | 4,043 | -0.36(-4.39%) |
Oct 11, 2022 | 8.750 | 9.062 | 8.250 | 8.250 | 1,761 | -0.75(-8.33%) |
Oct 10, 2022 | 8.625 | 9.185 | 8.500 | 9.000 | 571 | +0.20(+2.24%) |
Oct 07, 2022 | 8.750 | 9.785 | 8.600 | 8.803 | 3,761 | -0.11(-1.18%) |
Oct 06, 2022 | 8.750 | 9.650 | 8.700 | 8.908 | 2,261 | -0.12(-1.30%) |
Oct 05, 2022 | 9.700 | 9.700 | 9.002 | 9.025 | 3,951 | -0.30(-3.22%) |
Oct 04, 2022 | 8.902 | 10.23 | 8.752 | 9.325 | 5,003 | +0.44(+4.95%) |
Oct 03, 2022 | 8.775 | 9.175 | 8.537 | 8.885 | 2,436 | +0.13(+1.54%) |
Sep 30, 2022 | 9.275 | 9.572 | 8.750 | 8.750 | 2,158 | -0.57(-6.14%) |
Sep 29, 2022 | 9.502 | 9.650 | 9.000 | 9.322 | 1,569 | -0.18(-1.89%) |
Sep 28, 2022 | 9.800 | 9.750 | 9.250 | 9.502 | 1,799 | -0.20(-2.06%) |
Sep 27, 2022 | 10.50 | 10.60 | 9.402 | 9.703 | 7,722 | +0.04(+0.44%) |
Sep 26, 2022 | 9.363 | 9.950 | 8.607 | 9.660 | 4,184 | +0.27(+2.82%) |
Sep 23, 2022 | 9.250 | 9.625 | 9.002 | 9.395 | 5,528 | -0.21(-2.16%) |
Sep 22, 2022 | 10.75 | 10.75 | 9.500 | 9.602 | 7,102 | -0.28(-2.81%) |
Sep 21, 2022 | 10.16 | 10.95 | 9.880 | 9.880 | 7,610 | -0.59(-5.68%) |
Sep 20, 2022 | 10.50 | 11.03 | 9.750 | 10.47 | 12,161 | -0.03(-0.24%) |
Sep 19, 2022 | 11.25 | 11.88 | 10.30 | 10.50 | 7,645 | -0.76(-6.71%) |
Sep 16, 2022 | 11.32 | 12.60 | 11.26 | 11.26 | 4,721 | -0.92(-7.54%) |
Sep 15, 2022 | 12.50 | 12.65 | 11.99 | 12.17 | 5,503 | +0.14(+1.21%) |
Sep 14, 2022 | 11.75 | 12.62 | 11.75 | 12.03 | 4,175 | -0.58(-4.58%) |
Sep 13, 2022 | 12.50 | 13.07 | 11.78 | 12.61 | 8,651 | -0.20(-1.54%) |
Sep 12, 2022 | 12.50 | 13.25 | 12.12 | 12.80 | 6,209 | -0.20(-1.52%) |
Sep 09, 2022 | 12.75 | 13.00 | 12.25 | 13.00 | 3,689 | +0.25(+1.96%) |
Sep 08, 2022 | 12.50 | 13.25 | 12.00 | 12.75 | 8,517 | +0.25(+2.00%) |
Sep 07, 2022 | 12.25 | 13.00 | 11.25 | 12.50 | 6,079 | -0.28(-2.15%) |
Sep 06, 2022 | 13.76 | 14.75 | 11.76 | 12.78 | 72,817 | +0.08(+0.61%) |
Sep 02, 2022 | 12.34 | 13.35 | 11.75 | 12.70 | 14,772 | -0.37(-2.83%) |
Sep 01, 2022 | 13.50 | 13.50 | 12.75 | 13.07 | 2,695 | -0.35(-2.63%) |
Aug 31, 2022 | 14.00 | 14.01 | 10.86 | 13.42 | 11,732 | -0.07(-0.54%) |
Aug 30, 2022 | 14.00 | 14.00 | 13.43 | 13.49 | 4,315 | -0.31(-2.23%) |
Aug 29, 2022 | 14.39 | 14.92 | 13.47 | 13.80 | 8,189 | -0.58(-4.03%) |
Aug 26, 2022 | 14.00 | 14.56 | 13.50 | 14.38 | 8,580 | +0.01(+0.03%) |
Aug 25, 2022 | 14.57 | 14.57 | 14.00 | 14.38 | 4,077 | +0.12(+0.88%) |
Aug 24, 2022 | 13.57 | 14.70 | 13.44 | 14.25 | 5,675 | +0.40(+2.89%) |
Aug 23, 2022 | 13.75 | 14.49 | 13.75 | 13.85 | 9,029 | -0.03(-0.18%) |
Aug 22, 2022 | 15.00 | 15.00 | 13.78 | 13.88 | 7,816 | -0.88(-5.93%) |
Aug 19, 2022 | 15.00 | 15.02 | 14.42 | 14.75 | 7,449 | -0.01(-0.07%) |
Aug 18, 2022 | 14.25 | 15.25 | 13.76 | 14.76 | 34,660 | +0.51(+3.58%) |
Aug 17, 2022 | 13.75 | 14.70 | 13.75 | 14.25 | 7,847 | -0.08(-0.56%) |
Aug 16, 2022 | 14.71 | 15.00 | 14.25 | 14.33 | 7,210 | -0.54(-3.66%) |
Aug 15, 2022 | 15.00 | 15.24 | 14.25 | 14.88 | 7,037 | +0.50(+3.46%) |
Aug 12, 2022 | 15.00 | 15.00 | 13.75 | 14.38 | 8,108 | +0.06(+0.44%) |
Aug 11, 2022 | 14.70 | 15.25 | 14.25 | 14.31 | 6,995 | -0.38(-2.60%) |
Aug 10, 2022 | 14.75 | 15.45 | 13.79 | 14.70 | 7,654 | -0.02(-0.12%) |
Aug 09, 2022 | 14.50 | 15.62 | 14.50 | 14.71 | 8,709 | -0.12(-0.81%) |
Aug 08, 2022 | 15.50 | 16.20 | 14.63 | 14.84 | 23,198 | -0.29(-1.92%) |
Aug 05, 2022 | 14.01 | 15.20 | 13.51 | 15.12 | 18,320 | +1.17(+8.38%) |
Aug 04, 2022 | 15.25 | 15.75 | 11.25 | 13.96 | 38,120 | -1.04(-6.97%) |
Aug 03, 2022 | 15.25 | 15.50 | 14.47 | 15.00 | 14,876 | +0.48(+3.34%) |
Aug 02, 2022 | 15.00 | 15.62 | 14.50 | 14.52 | 15,147 | -0.62(-4.13%) |
Aug 01, 2022 | 16.25 | 16.50 | 14.54 | 15.14 | 30,446 | -1.11(-6.83%) |
Jul 29, 2022 | 15.75 | 17.00 | 15.43 | 16.25 | 31,485 | +0.80(+5.20%) |
Jul 28, 2022 | 15.70 | 16.00 | 15.10 | 15.45 | 16,544 | +0.05(+0.32%) |
Jul 27, 2022 | 14.75 | 15.50 | 13.75 | 15.40 | 29,788 | +0.01(+0.03%) |
Jul 26, 2022 | 16.50 | 16.95 | 14.97 | 15.39 | 29,347 | -1.88(-10.90%) |
Jul 25, 2022 | 18.95 | 19.56 | 17.00 | 17.27 | 63,060 | -1.23(-6.65%) |
Jul 22, 2022 | 20.25 | 20.50 | 18.26 | 18.50 | 67,098 | -2.34(-11.20%) |
Jul 21, 2022 | 23.25 | 23.17 | 17.64 | 20.84 | 203,059 | -3.66(-14.94%) |
Jul 20, 2022 | 34.75 | 39.25 | 22.00 | 24.50 | 411,870 | -21.50(-46.74%) |
Jul 19, 2022 | 47.75 | 52.00 | 45.00 | 46.00 | 79,032 | +1.00(+2.22%) |
Jul 18, 2022 | 43.50 | 47.50 | 41.75 | 45.00 | 48,140 | +4.25(+10.43%) |
Jul 15, 2022 | 45.75 | 47.50 | 40.25 | 40.75 | 43,754 | -2.75(-6.32%) |
Jul 14, 2022 | 45.00 | 48.00 | 37.50 | 43.50 | 62,039 | -0.25(-0.57%) |
Jul 13, 2022 | 38.25 | 44.25 | 37.00 | 43.75 | 58,236 | +6.25(+16.67%) |
Jul 12, 2022 | 33.00 | 42.25 | 33.00 | 37.50 | 66,723 | +5.75(+18.11%) |
Jul 11, 2022 | 32.25 | 32.75 | 29.88 | 31.75 | 31,261 | +0.00(+0.00%) |
Jul 08, 2022 | 32.00 | 32.75 | 31.25 | 31.75 | 9,209 | -0.25(-0.78%) |
Jul 07, 2022 | 31.00 | 32.75 | 30.75 | 32.00 | 12,241 | +1.00(+3.23%) |
Jul 06, 2022 | 32.25 | 32.50 | 30.00 | 31.00 | 9,665 | -1.12(-3.50%) |
Jul 05, 2022 | 30.75 | 32.25 | 30.00 | 32.12 | 8,545 | +2.12(+7.08%) |
Jul 01, 2022 | 33.50 | 33.50 | 29.75 | 30.00 | 10,993 | -3.50(-10.45%) |
Jun 30, 2022 | 32.00 | 33.50 | 30.75 | 33.50 | 13,029 | +2.25(+7.20%) |
Jun 29, 2022 | 28.25 | 31.25 | 28.25 | 31.25 | 13,373 | +3.25(+11.61%) |
Jun 28, 2022 | 31.75 | 32.75 | 25.97 | 28.00 | 58,168 | -2.75(-8.94%) |
Jun 27, 2022 | 32.50 | 32.50 | 30.05 | 30.75 | 18,210 | +1.00(+3.36%) |
Jun 24, 2022 | 30.50 | 31.25 | 29.25 | 29.75 | 13,592 | -1.00(-3.25%) |
Jun 23, 2022 | 31.00 | 32.82 | 29.75 | 30.75 | 10,468 | -1.00(-3.15%) |
Jun 22, 2022 | 30.59 | 33.25 | 30.59 | 31.75 | 4,941 | -0.25(-0.78%) |
Jun 21, 2022 | 33.75 | 34.50 | 31.25 | 32.00 | 9,371 | -0.50(-1.54%) |
Jun 17, 2022 | 31.50 | 34.50 | 31.25 | 32.50 | 8,166 | +0.75(+2.36%) |
Jun 16, 2022 | 30.50 | 32.50 | 30.00 | 31.75 | 13,672 | +0.50(+1.60%) |
Jun 15, 2022 | 30.25 | 32.00 | 30.00 | 31.25 | 5,333 | +0.75(+2.46%) |
Jun 14, 2022 | 32.75 | 35.25 | 29.50 | 30.50 | 23,491 | -2.50(-7.58%) |
Jun 13, 2022 | 33.50 | 33.75 | 31.25 | 33.00 | 6,210 | -1.25(-3.65%) |
Jun 10, 2022 | 37.25 | 37.25 | 30.75 | 34.25 | 24,700 | -2.25(-6.16%) |
Jun 09, 2022 | 37.50 | 37.75 | 36.00 | 36.50 | 4,560 | -0.75(-2.01%) |
Jun 08, 2022 | 38.25 | 39.75 | 35.75 | 37.25 | 35,779 | +1.50(+4.20%) |
Jun 07, 2022 | 34.75 | 38.69 | 33.25 | 35.75 | 15,505 | +1.00(+2.88%) |
Jun 06, 2022 | 34.50 | 36.19 | 33.05 | 34.75 | 9,518 | +1.25(+3.73%) |
Jun 03, 2022 | 34.75 | 36.62 | 31.75 | 33.50 | 13,674 | -1.25(-3.60%) |
Jun 02, 2022 | 31.00 | 34.75 | 31.00 | 34.75 | 2,330 | +3.00(+9.45%) |
Jun 01, 2022 | 31.75 | 32.25 | 30.50 | 31.75 | 2,311 | +0.25(+0.79%) |
May 31, 2022 | 31.75 | 32.25 | 31.25 | 31.50 | 1,316 | -0.25(-0.79%) |
May 27, 2022 | 32.75 | 35.00 | 28.25 | 31.75 | 16,272 | -1.00(-3.05%) |
May 26, 2022 | 33.50 | 34.25 | 31.75 | 32.75 | 5,356 | -0.50(-1.50%) |
May 25, 2022 | 32.00 | 33.75 | 31.25 | 33.25 | 1,529 | +0.50(+1.53%) |
May 24, 2022 | 33.75 | 34.75 | 31.00 | 32.75 | 5,378 | -1.50(-4.38%) |
May 23, 2022 | 34.00 | 36.50 | 33.25 | 34.25 | 6,398 | +0.25(+0.74%) |
May 20, 2022 | 36.75 | 36.75 | 33.50 | 34.00 | 2,849 | -0.25(-0.73%) |
May 19, 2022 | 34.25 | 35.38 | 33.50 | 34.25 | 1,843 | +0.25(+0.74%) |
May 18, 2022 | 36.00 | 37.85 | 30.50 | 34.00 | 5,330 | -3.00(-8.11%) |
May 17, 2022 | 38.00 | 38.75 | 34.75 | 37.00 | 4,478 | +1.50(+4.23%) |
May 16, 2022 | 33.00 | 35.75 | 32.75 | 35.50 | 3,081 | +3.50(+10.94%) |
May 13, 2022 | 32.50 | 33.14 | 31.25 | 32.00 | 1,237 | -0.25(-0.78%) |
May 12, 2022 | 30.25 | 35.00 | 28.50 | 32.25 | 6,395 | +2.00(+6.61%) |
May 11, 2022 | 30.00 | 31.25 | 28.75 | 30.25 | 6,005 | +0.50(+1.68%) |
May 10, 2022 | 32.56 | 33.00 | 29.40 | 29.75 | 4,815 | -2.75(-8.46%) |
May 09, 2022 | 33.25 | 34.25 | 30.25 | 32.50 | 5,863 | -0.75(-2.26%) |
May 06, 2022 | 33.50 | 36.17 | 32.12 | 33.25 | 6,814 | -0.25(-0.75%) |
May 05, 2022 | 35.25 | 37.00 | 33.00 | 33.50 | 6,176 | -1.25(-3.60%) |
May 04, 2022 | 36.50 | 36.50 | 34.25 | 34.75 | 3,752 | -1.00(-2.80%) |
May 03, 2022 | 37.54 | 37.54 | 35.00 | 35.75 | 1,462 | -1.75(-4.67%) |
May 02, 2022 | 35.25 | 37.75 | 34.25 | 37.50 | 5,084 | +2.25(+6.38%) |
Apr 29, 2022 | 34.50 | 35.75 | 34.25 | 35.25 | 2,978 | +0.25(+0.71%) |
Apr 28, 2022 | 37.75 | 37.75 | 34.00 | 35.00 | 4,848 | -2.00(-5.41%) |
Apr 27, 2022 | 38.00 | 38.55 | 36.00 | 37.00 | 2,419 | -1.75(-4.52%) |
Apr 26, 2022 | 40.75 | 41.25 | 37.25 | 38.75 | 2,505 | -2.25(-5.49%) |
Apr 25, 2022 | 40.00 | 41.50 | 37.25 | 41.00 | 13,556 | +0.00(+0.00%) |
Apr 22, 2022 | 42.00 | 43.00 | 40.75 | 41.00 | 4,726 | +0.25(+0.61%) |
Apr 21, 2022 | 43.25 | 44.50 | 40.75 | 40.75 | 4,182 | -2.75(-6.32%) |
Apr 20, 2022 | 43.75 | 45.94 | 43.00 | 43.50 | 4,279 | -1.25(-2.79%) |
Apr 19, 2022 | 42.50 | 45.00 | 42.24 | 44.75 | 2,150 | +2.50(+5.92%) |
Apr 18, 2022 | 43.75 | 44.50 | 41.50 | 42.25 | 2,439 | -1.50(-3.43%) |
Apr 14, 2022 | 42.25 | 43.75 | 41.25 | 43.75 | 5,911 | +2.00(+4.79%) |
Apr 13, 2022 | 42.00 | 43.25 | 41.50 | 41.75 | 2,617 | +0.25(+0.60%) |
Apr 12, 2022 | 44.00 | 45.00 | 40.25 | 41.50 | 5,011 | -2.12(-4.87%) |
Apr 11, 2022 | 41.00 | 47.00 | 39.70 | 43.62 | 10,234 | +3.12(+7.72%) |
Apr 08, 2022 | 45.00 | 46.50 | 39.25 | 40.50 | 20,930 | -5.00(-10.99%) |
Apr 07, 2022 | 50.25 | 50.25 | 45.25 | 45.50 | 4,430 | -0.75(-1.62%) |
Apr 06, 2022 | 50.75 | 52.17 | 46.25 | 46.25 | 7,582 | -5.50(-10.63%) |
Apr 05, 2022 | 52.25 | 56.62 | 51.00 | 51.75 | 6,748 | -1.50(-2.82%) |
Apr 04, 2022 | 51.25 | 54.25 | 50.25 | 53.25 | 4,146 | +2.50(+4.93%) |
Apr 01, 2022 | 49.25 | 52.50 | 48.00 | 50.75 | 4,705 | +0.50(+1.00%) |
Mar 31, 2022 | 50.25 | 55.00 | 49.50 | 50.25 | 6,985 | +0.25(+0.50%) |
Mar 30, 2022 | 50.00 | 50.75 | 49.00 | 50.00 | 1,543 | +1.00(+2.04%) |
Mar 29, 2022 | 47.50 | 51.25 | 47.50 | 49.00 | 3,064 | -0.25(-0.51%) |
Mar 28, 2022 | 50.50 | 52.75 | 49.00 | 49.25 | 2,910 | -1.75(-3.43%) |
Mar 25, 2022 | 52.00 | 52.27 | 50.00 | 51.00 | 1,666 | -1.00(-1.92%) |
Mar 24, 2022 | 53.00 | 53.50 | 50.50 | 52.00 | 2,228 | -1.00(-1.89%) |
Mar 23, 2022 | 50.75 | 54.00 | 50.01 | 53.00 | 2,346 | +1.50(+2.91%) |
Mar 22, 2022 | 51.00 | 52.50 | 50.25 | 51.50 | 2,034 | +1.50(+3.00%) |
Mar 21, 2022 | 47.50 | 52.50 | 47.50 | 50.00 | 3,170 | +3.00(+6.38%) |
Mar 18, 2022 | 48.00 | 49.50 | 47.00 | 47.00 | 2,242 | -1.25(-2.59%) |
Mar 17, 2022 | 48.75 | 50.50 | 47.75 | 48.25 | 2,294 | +0.50(+1.05%) |
Mar 16, 2022 | 45.00 | 48.75 | 45.00 | 47.75 | 1,861 | +2.00(+4.37%) |
Mar 15, 2022 | 44.75 | 47.24 | 44.75 | 45.75 | 2,767 | +0.75(+1.67%) |
Mar 14, 2022 | 47.75 | 48.25 | 45.00 | 45.00 | 1,848 | -1.75(-3.74%) |
Mar 11, 2022 | 45.00 | 47.75 | 44.75 | 46.75 | 3,264 | +1.75(+3.89%) |
Mar 10, 2022 | 45.99 | 47.24 | 44.25 | 45.00 | 2,309 | -0.75(-1.64%) |
Mar 09, 2022 | 47.50 | 48.25 | 45.75 | 45.75 | 2,445 | -1.75(-3.68%) |
Mar 08, 2022 | 48.25 | 49.00 | 46.25 | 47.50 | 4,888 | +1.00(+2.15%) |
Mar 07, 2022 | 46.25 | 49.25 | 46.01 | 46.50 | 8,554 | -0.50(-1.06%) |
Mar 04, 2022 | 46.25 | 53.00 | 44.25 | 47.00 | 11,578 | -1.75(-3.59%) |
Mar 03, 2022 | 49.50 | 50.25 | 47.50 | 48.75 | 3,958 | -1.50(-2.99%) |
Mar 02, 2022 | 50.25 | 51.25 | 47.50 | 50.25 | 6,684 | -0.25(-0.50%) |
Mar 01, 2022 | 52.25 | 52.50 | 50.00 | 50.50 | 1,224 | -1.00(-1.94%) |
Feb 28, 2022 | 52.50 | 54.00 | 49.75 | 51.50 | 5,798 | -0.50(-0.96%) |
Feb 25, 2022 | 55.00 | 54.53 | 51.25 | 52.00 | 2,339 | -2.50(-4.59%) |
Feb 24, 2022 | 50.00 | 54.50 | 49.27 | 54.50 | 4,257 | +4.50(+9.00%) |
Feb 23, 2022 | 51.00 | 51.50 | 49.00 | 50.00 | 2,371 | +0.50(+1.01%) |
Feb 22, 2022 | 52.00 | 52.00 | 49.50 | 49.50 | 1,879 | -1.75(-3.41%) |
Feb 18, 2022 | 51.25 | 0 | -2.75(-5.09%) | |||
Feb 17, 2022 | 54.25 | 58.31 | 52.25 | 54.00 | 2,633 | +0.00(+0.00%) |
Feb 16, 2022 | 55.00 | 55.00 | 51.75 | 54.00 | 3,040 | -0.50(-0.92%) |
Feb 15, 2022 | 54.75 | 55.25 | 52.75 | 54.50 | 3,775 | +0.75(+1.40%) |
Feb 14, 2022 | 55.75 | 56.25 | 53.50 | 53.75 | 2,138 | -0.50(-0.92%) |
Feb 11, 2022 | 59.75 | 61.85 | 53.50 | 54.25 | 13,053 | -8.75(-13.89%) |
Feb 10, 2022 | 59.50 | 63.00 | 55.50 | 63.00 | 10,145 | +2.00(+3.28%) |
Feb 09, 2022 | 64.75 | 65.50 | 58.75 | 61.00 | 6,864 | +1.00(+1.67%) |
Feb 08, 2022 | 59.00 | 60.00 | 56.92 | 60.00 | 1,878 | +1.25(+2.13%) |
Feb 07, 2022 | 59.75 | 61.75 | 57.50 | 58.75 | 2,118 | -1.25(-2.08%) |
Feb 04, 2022 | 52.50 | 60.00 | 52.12 | 60.00 | 2,957 | +7.00(+13.21%) |
Feb 03, 2022 | 54.50 | 51.50 | 53.00 | 2,495 | -2.00(-3.64%) | |
Feb 02, 2022 | 56.25 | 57.75 | 53.00 | 55.00 | 2,026 | -1.25(-2.22%) |