Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.814 | 5.926 | 5.700 | 5.816 | 57,363 | +0.09(+1.60%) |
May 05, 2023 | 5.686 | 5.850 | 5.631 | 5.724 | 57,753 | +0.17(+3.11%) |
May 04, 2023 | 5.715 | 5.715 | 5.550 | 5.551 | 62,023 | -0.17(-3.01%) |
May 03, 2023 | 5.850 | 5.997 | 5.700 | 5.724 | 73,068 | -0.20(-3.39%) |
May 02, 2023 | 6.000 | 6.298 | 5.853 | 5.925 | 83,845 | -0.08(-1.30%) |
May 01, 2023 | 6.300 | 6.450 | 6.000 | 6.003 | 50,267 | -0.33(-5.28%) |
Apr 28, 2023 | 6.450 | 6.450 | 6.157 | 6.338 | 48,342 | -0.01(-0.24%) |
Apr 27, 2023 | 6.315 | 6.412 | 6.015 | 6.353 | 76,514 | +0.29(+4.80%) |
Apr 26, 2023 | 6.150 | 6.295 | 5.925 | 6.061 | 53,001 | -0.02(-0.37%) |
Apr 25, 2023 | 6.000 | 6.270 | 5.925 | 6.084 | 82,434 | +0.03(+0.57%) |
Apr 24, 2023 | 6.150 | 6.297 | 5.949 | 6.050 | 60,668 | +0.10(+1.69%) |
Apr 21, 2023 | 5.923 | 6.301 | 5.700 | 5.949 | 171,332 | +0.34(+6.07%) |
Apr 20, 2023 | 5.952 | 6.000 | 5.550 | 5.609 | 70,581 | -0.24(-4.13%) |
Apr 19, 2023 | 5.850 | 6.150 | 5.835 | 5.850 | 48,879 | -0.21(-3.44%) |
Apr 18, 2023 | 6.316 | 6.316 | 6.000 | 6.059 | 71,447 | -0.05(-0.81%) |
Apr 17, 2023 | 5.850 | 6.150 | 5.761 | 6.108 | 83,208 | +0.31(+5.44%) |
Apr 14, 2023 | 5.790 | 6.138 | 5.580 | 5.793 | 72,539 | -0.12(-2.05%) |
Apr 13, 2023 | 5.667 | 6.150 | 5.559 | 5.915 | 88,642 | +0.35(+6.19%) |
Apr 12, 2023 | 6.000 | 6.045 | 5.550 | 5.569 | 87,303 | -0.27(-4.70%) |
Apr 11, 2023 | 6.105 | 6.300 | 5.723 | 5.844 | 121,750 | +0.12(+2.15%) |
Apr 10, 2023 | 5.658 | 5.850 | 5.565 | 5.721 | 82,513 | +0.13(+2.31%) |
Apr 06, 2023 | 5.400 | 5.662 | 5.258 | 5.592 | 99,760 | +0.27(+5.13%) |
Apr 05, 2023 | 5.760 | 5.865 | 5.250 | 5.319 | 165,521 | -0.39(-6.86%) |
Apr 04, 2023 | 6.018 | 6.074 | 5.700 | 5.710 | 193,146 | -0.29(-4.87%) |
Apr 03, 2023 | 6.718 | 6.750 | 6.000 | 6.003 | 133,791 | -0.37(-5.84%) |
Mar 31, 2023 | 6.750 | 6.750 | 6.315 | 6.375 | 136,873 | -0.90(-12.37%) |
Mar 30, 2023 | 6.750 | 7.275 | 6.601 | 7.275 | 169,738 | +0.79(+12.27%) |
Mar 29, 2023 | 6.366 | 6.558 | 6.180 | 6.480 | 78,407 | +0.24(+3.90%) |
Mar 28, 2023 | 6.194 | 6.412 | 6.150 | 6.237 | 54,886 | +0.00(+0.05%) |
Mar 27, 2023 | 6.545 | 6.558 | 6.180 | 6.234 | 49,987 | -0.11(-1.75%) |
Mar 24, 2023 | 6.300 | 6.420 | 6.150 | 6.345 | 53,659 | +0.14(+2.32%) |
Mar 23, 2023 | 6.293 | 6.559 | 6.150 | 6.201 | 51,856 | +0.02(+0.36%) |
Mar 22, 2023 | 6.583 | 6.675 | 6.150 | 6.178 | 67,038 | -0.27(-4.21%) |
Mar 21, 2023 | 6.150 | 6.450 | 6.009 | 6.450 | 81,414 | +0.44(+7.34%) |
Mar 20, 2023 | 6.150 | 6.284 | 5.864 | 6.009 | 158,966 | +0.01(+0.12%) |
Mar 17, 2023 | 6.300 | 6.450 | 6.000 | 6.002 | 154,257 | -0.30(-4.74%) |
Mar 16, 2023 | 6.300 | 6.450 | 6.035 | 6.300 | 108,461 | +0.00(+0.00%) |
Mar 15, 2023 | 6.654 | 6.728 | 6.270 | 6.300 | 106,875 | -0.48(-7.08%) |
Mar 14, 2023 | 6.900 | 7.050 | 6.600 | 6.780 | 78,782 | +0.23(+3.48%) |
Mar 13, 2023 | 6.300 | 6.900 | 6.150 | 6.552 | 125,135 | +0.09(+1.42%) |
Mar 10, 2023 | 7.050 | 7.050 | 6.300 | 6.460 | 153,235 | -0.27(-4.05%) |
Mar 09, 2023 | 7.197 | 7.454 | 6.672 | 6.734 | 137,163 | -0.56(-7.73%) |
Mar 08, 2023 | 7.563 | 7.816 | 7.200 | 7.298 | 126,263 | -0.37(-4.85%) |
Mar 07, 2023 | 7.650 | 7.875 | 7.508 | 7.670 | 76,214 | +0.06(+0.79%) |
Mar 06, 2023 | 8.100 | 8.160 | 7.500 | 7.609 | 138,365 | -0.54(-6.66%) |
Mar 03, 2023 | 7.800 | 8.250 | 7.716 | 8.152 | 89,935 | +0.44(+5.66%) |
Mar 02, 2023 | 7.650 | 8.056 | 7.515 | 7.716 | 120,994 | +0.06(+0.84%) |
Mar 01, 2023 | 8.698 | 8.803 | 7.650 | 7.652 | 158,549 | -0.90(-10.51%) |
Feb 28, 2023 | 8.250 | 8.835 | 8.019 | 8.550 | 93,507 | +0.54(+6.78%) |
Feb 27, 2023 | 8.098 | 8.550 | 7.800 | 8.007 | 85,894 | +0.32(+4.14%) |
Feb 24, 2023 | 8.100 | 8.475 | 7.587 | 7.689 | 122,912 | -0.56(-6.80%) |
Feb 23, 2023 | 8.550 | 8.848 | 8.132 | 8.250 | 132,931 | -0.05(-0.61%) |
Feb 22, 2023 | 8.360 | 9.098 | 8.281 | 8.301 | 209,343 | +0.18(+2.18%) |
Feb 21, 2023 | 8.100 | 8.998 | 7.965 | 8.124 | 155,140 | -0.65(-7.42%) |
Feb 17, 2023 | 8.850 | 9.090 | 8.400 | 8.775 | 119,885 | -0.14(-1.60%) |
Feb 16, 2023 | 9.000 | 9.440 | 8.850 | 8.918 | 99,525 | -0.53(-5.63%) |
Feb 15, 2023 | 9.000 | 9.690 | 8.882 | 9.450 | 90,360 | +0.36(+4.01%) |
Feb 14, 2023 | 9.000 | 9.150 | 8.588 | 9.085 | 121,572 | +0.08(+0.85%) |
Feb 13, 2023 | 8.803 | 9.147 | 8.550 | 9.009 | 95,094 | +0.22(+2.47%) |
Feb 10, 2023 | 8.700 | 8.921 | 8.400 | 8.791 | 83,138 | +0.11(+1.28%) |
Feb 09, 2023 | 9.900 | 10.03 | 8.565 | 8.681 | 174,434 | -1.09(-11.20%) |
Feb 08, 2023 | 9.908 | 10.19 | 9.750 | 9.775 | 113,769 | -0.44(-4.30%) |
Feb 07, 2023 | 10.45 | 10.50 | 9.300 | 10.21 | 200,298 | +0.01(+0.13%) |
Feb 06, 2023 | 10.20 | 10.88 | 10.20 | 10.20 | 183,259 | +0.16(+1.57%) |
Feb 03, 2023 | 9.825 | 10.95 | 9.675 | 10.04 | 271,953 | +0.11(+1.06%) |
Feb 02, 2023 | 9.660 | 10.95 | 9.518 | 9.939 | 347,732 | +0.64(+6.87%) |
Feb 01, 2023 | 9.525 | 9.600 | 9.150 | 9.300 | 127,440 | -0.24(-2.49%) |
Jan 31, 2023 | 9.505 | 9.660 | 9.000 | 9.537 | 161,552 | +0.09(+0.92%) |
Jan 30, 2023 | 9.300 | 9.780 | 9.211 | 9.450 | 105,174 | +0.19(+2.02%) |
Jan 27, 2023 | 9.009 | 9.675 | 9.009 | 9.262 | 105,382 | +0.11(+1.25%) |
Jan 26, 2023 | 9.300 | 9.403 | 9.105 | 9.149 | 58,447 | +0.05(+0.58%) |
Jan 25, 2023 | 9.300 | 9.300 | 8.700 | 9.096 | 97,214 | -0.20(-2.19%) |
Jan 24, 2023 | 9.600 | 9.675 | 9.300 | 9.300 | 67,165 | -0.28(-2.90%) |
Jan 23, 2023 | 9.236 | 9.750 | 9.003 | 9.578 | 148,024 | +0.64(+7.17%) |
Jan 20, 2023 | 8.701 | 9.126 | 8.701 | 8.937 | 88,794 | +0.54(+6.39%) |
Jan 19, 2023 | 9.000 | 9.075 | 8.265 | 8.400 | 117,895 | -0.79(-8.60%) |
Jan 18, 2023 | 10.05 | 11.10 | 9.150 | 9.191 | 290,033 | -0.68(-6.91%) |
Jan 17, 2023 | 9.450 | 10.16 | 9.152 | 9.873 | 252,821 | +0.73(+8.03%) |
Jan 13, 2023 | 8.550 | 9.270 | 8.354 | 9.139 | 307,698 | +0.79(+9.41%) |
Jan 12, 2023 | 7.800 | 8.625 | 7.545 | 8.354 | 166,245 | +0.70(+9.13%) |
Jan 11, 2023 | 7.200 | 7.949 | 7.200 | 7.654 | 128,925 | +0.60(+8.57%) |
Jan 10, 2023 | 6.900 | 7.199 | 6.795 | 7.050 | 77,823 | +0.24(+3.55%) |
Jan 09, 2023 | 6.750 | 7.255 | 6.750 | 6.809 | 111,351 | +0.08(+1.25%) |
Jan 06, 2023 | 6.600 | 6.750 | 6.487 | 6.724 | 47,821 | +0.22(+3.37%) |
Jan 05, 2023 | 6.690 | 6.900 | 6.484 | 6.505 | 83,062 | -0.16(-2.45%) |
Jan 04, 2023 | 6.708 | 6.900 | 6.480 | 6.669 | 103,322 | +0.20(+3.11%) |
Jan 03, 2023 | 6.795 | 7.095 | 6.455 | 6.468 | 121,424 | -0.04(-0.60%) |
Dec 30, 2022 | 6.375 | 6.724 | 6.303 | 6.507 | 109,481 | -0.08(-1.27%) |
Dec 29, 2022 | 6.150 | 6.702 | 6.150 | 6.591 | 119,447 | +0.32(+5.14%) |
Dec 28, 2022 | 6.330 | 6.524 | 6.078 | 6.269 | 104,122 | -0.04(-0.59%) |
Dec 27, 2022 | 6.750 | 6.750 | 6.300 | 6.306 | 92,909 | -0.46(-6.81%) |
Dec 23, 2022 | 6.450 | 6.855 | 6.375 | 6.766 | 86,287 | +0.36(+5.57%) |
Dec 22, 2022 | 6.473 | 6.540 | 6.360 | 6.410 | 90,201 | -0.17(-2.53%) |
Dec 21, 2022 | 6.300 | 6.748 | 6.150 | 6.576 | 129,649 | +0.45(+7.35%) |
Dec 20, 2022 | 6.300 | 6.545 | 6.075 | 6.126 | 137,151 | -0.24(-3.75%) |
Dec 19, 2022 | 6.902 | 7.050 | 6.315 | 6.364 | 165,256 | -0.54(-7.76%) |
Dec 16, 2022 | 6.687 | 7.200 | 6.687 | 6.900 | 293,729 | +0.17(+2.47%) |
Dec 15, 2022 | 6.840 | 7.305 | 6.600 | 6.734 | 168,529 | -0.12(-1.73%) |
Dec 14, 2022 | 6.600 | 7.053 | 6.620 | 6.852 | 145,649 | +0.18(+2.70%) |
Dec 13, 2022 | 7.050 | 7.340 | 6.620 | 6.672 | 148,843 | -0.21(-3.03%) |
Dec 12, 2022 | 7.367 | 7.367 | 6.861 | 6.880 | 157,519 | -0.55(-7.41%) |
Dec 09, 2022 | 6.750 | 7.650 | 6.615 | 7.431 | 192,855 | +0.55(+7.95%) |
Dec 08, 2022 | 6.750 | 7.050 | 6.750 | 6.883 | 112,650 | +0.12(+1.77%) |
Dec 07, 2022 | 6.900 | 7.131 | 6.750 | 6.763 | 137,045 | -0.19(-2.68%) |
Dec 06, 2022 | 7.502 | 7.650 | 6.907 | 6.949 | 202,748 | -0.55(-7.34%) |
Dec 05, 2022 | 7.966 | 8.005 | 7.426 | 7.500 | 201,671 | -0.54(-6.66%) |
Dec 02, 2022 | 7.650 | 8.175 | 7.578 | 8.036 | 101,968 | +0.20(+2.51%) |
Dec 01, 2022 | 7.650 | 8.098 | 7.516 | 7.839 | 202,771 | +0.43(+5.77%) |
Nov 30, 2022 | 7.650 | 7.770 | 7.353 | 7.412 | 266,116 | -0.18(-2.39%) |
Nov 29, 2022 | 7.452 | 7.800 | 7.372 | 7.593 | 79,427 | +0.19(+2.59%) |
Nov 28, 2022 | 7.587 | 7.867 | 7.368 | 7.401 | 123,468 | -0.29(-3.73%) |
Nov 25, 2022 | 7.710 | 7.800 | 7.518 | 7.688 | 31,961 | +0.01(+0.18%) |
Nov 23, 2022 | 7.500 | 7.806 | 7.500 | 7.674 | 132,251 | +0.26(+3.52%) |
Nov 22, 2022 | 7.800 | 7.798 | 7.320 | 7.413 | 186,945 | -0.15(-1.98%) |
Nov 21, 2022 | 7.644 | 7.800 | 7.350 | 7.563 | 206,684 | -0.35(-4.36%) |
Nov 18, 2022 | 8.583 | 8.583 | 7.800 | 7.908 | 97,797 | -0.20(-2.44%) |
Nov 17, 2022 | 8.400 | 8.399 | 7.950 | 8.106 | 112,250 | -0.31(-3.64%) |
Nov 16, 2022 | 8.595 | 9.150 | 8.400 | 8.412 | 115,360 | -0.80(-8.66%) |
Nov 15, 2022 | 9.750 | 10.18 | 9.150 | 9.210 | 155,941 | -0.15(-1.57%) |
Nov 14, 2022 | 9.720 | 9.750 | 9.127 | 9.357 | 118,495 | -0.24(-2.46%) |
Nov 11, 2022 | 8.400 | 9.899 | 8.295 | 9.592 | 257,042 | +1.28(+15.37%) |
Nov 10, 2022 | 7.950 | 8.670 | 7.950 | 8.315 | 136,234 | +0.81(+10.86%) |
Nov 09, 2022 | 8.820 | 8.848 | 7.500 | 7.500 | 194,397 | -1.27(-14.47%) |
Nov 08, 2022 | 9.000 | 9.300 | 8.700 | 8.769 | 117,559 | -0.00(-0.02%) |
Nov 07, 2022 | 8.850 | 8.992 | 8.400 | 8.771 | 111,077 | +0.10(+1.19%) |
Nov 04, 2022 | 8.419 | 8.707 | 8.103 | 8.667 | 127,377 | +0.20(+2.41%) |
Nov 03, 2022 | 8.250 | 8.701 | 8.100 | 8.463 | 88,023 | +0.12(+1.40%) |
Nov 02, 2022 | 9.300 | 9.375 | 8.255 | 8.346 | 151,195 | -0.83(-9.01%) |
Nov 01, 2022 | 9.660 | 9.750 | 9.000 | 9.172 | 99,772 | -0.28(-3.00%) |
Oct 31, 2022 | 9.000 | 9.510 | 8.850 | 9.456 | 154,143 | +0.50(+5.56%) |
Oct 28, 2022 | 8.550 | 8.985 | 8.400 | 8.958 | 132,242 | +0.45(+5.27%) |
Oct 27, 2022 | 8.700 | 8.700 | 8.100 | 8.509 | 108,332 | +0.13(+1.61%) |
Oct 26, 2022 | 8.100 | 8.625 | 7.950 | 8.374 | 176,507 | +0.17(+2.08%) |
Oct 25, 2022 | 7.650 | 8.250 | 7.650 | 8.204 | 158,051 | +0.44(+5.68%) |
Oct 24, 2022 | 7.950 | 7.950 | 7.500 | 7.763 | 106,464 | -0.08(-1.01%) |
Oct 21, 2022 | 7.785 | 7.911 | 7.485 | 7.842 | 167,522 | +0.06(+0.73%) |
Oct 20, 2022 | 8.140 | 8.217 | 7.650 | 7.785 | 130,032 | -0.21(-2.64%) |
Oct 19, 2022 | 8.400 | 8.400 | 7.550 | 7.997 | 174,098 | -0.47(-5.56%) |
Oct 18, 2022 | 8.700 | 9.364 | 8.405 | 8.467 | 132,562 | -0.07(-0.79%) |
Oct 17, 2022 | 8.148 | 8.664 | 8.100 | 8.535 | 123,047 | +0.66(+8.36%) |
Oct 14, 2022 | 8.250 | 8.400 | 7.800 | 7.877 | 104,201 | -0.26(-3.24%) |
Oct 13, 2022 | 7.769 | 8.175 | 7.515 | 8.140 | 174,167 | +0.15(+1.84%) |
Oct 12, 2022 | 7.800 | 8.056 | 7.425 | 7.994 | 187,262 | +0.34(+4.49%) |
Oct 11, 2022 | 8.175 | 8.399 | 7.500 | 7.650 | 289,711 | -0.19(-2.49%) |
Oct 10, 2022 | 8.547 | 8.547 | 7.545 | 7.845 | 279,316 | -1.04(-11.72%) |
Oct 07, 2022 | 9.000 | 9.156 | 8.730 | 8.886 | 184,485 | -0.41(-4.44%) |
Oct 06, 2022 | 9.612 | 9.810 | 9.009 | 9.299 | 228,676 | -0.12(-1.23%) |
Oct 05, 2022 | 9.900 | 10.05 | 9.165 | 9.414 | 236,005 | -0.48(-4.85%) |
Oct 04, 2022 | 9.900 | 10.28 | 9.750 | 9.894 | 232,099 | +0.42(+4.40%) |
Oct 03, 2022 | 9.750 | 9.750 | 9.225 | 9.477 | 156,944 | +0.31(+3.40%) |
Sep 30, 2022 | 9.448 | 10.01 | 9.165 | 9.165 | 162,063 | -0.19(-2.00%) |
Sep 29, 2022 | 10.35 | 10.42 | 9.318 | 9.352 | 256,233 | -0.87(-8.52%) |
Sep 28, 2022 | 9.450 | 10.36 | 9.450 | 10.22 | 410,582 | +0.90(+9.69%) |
Sep 27, 2022 | 9.600 | 10.05 | 9.300 | 9.321 | 258,196 | +0.30(+3.36%) |
Sep 26, 2022 | 9.600 | 10.05 | 9.018 | 9.018 | 256,589 | -0.71(-7.27%) |
Sep 23, 2022 | 9.000 | 9.750 | 8.998 | 9.725 | 446,001 | +0.54(+5.83%) |
Sep 22, 2022 | 10.38 | 10.45 | 9.150 | 9.189 | 599,893 | -1.22(-11.74%) |
Sep 21, 2022 | 10.95 | 11.05 | 10.35 | 10.41 | 297,702 | -0.39(-3.60%) |
Sep 20, 2022 | 10.68 | 11.10 | 10.35 | 10.80 | 349,925 | -0.30(-2.69%) |
Sep 19, 2022 | 11.25 | 11.65 | 10.66 | 11.10 | 336,993 | -0.15(-1.29%) |
Sep 16, 2022 | 11.43 | 11.85 | 10.80 | 11.24 | 1,638,928 | -0.31(-2.71%) |
Sep 15, 2022 | 11.70 | 12.29 | 11.27 | 11.56 | 583,614 | -0.21(-1.82%) |
Sep 14, 2022 | 11.55 | 11.77 | 10.95 | 11.77 | 760,729 | +0.33(+2.87%) |
Sep 13, 2022 | 11.85 | 12.15 | 11.40 | 11.44 | 588,505 | -1.27(-10.01%) |
Sep 12, 2022 | 12.00 | 13.12 | 11.65 | 12.72 | 880,633 | +0.82(+6.86%) |
Sep 09, 2022 | 11.55 | 12.38 | 11.44 | 11.90 | 636,625 | +0.47(+4.11%) |
Sep 08, 2022 | 11.32 | 11.92 | 10.80 | 11.43 | 716,099 | -0.04(-0.39%) |
Sep 07, 2022 | 11.64 | 12.00 | 11.25 | 11.48 | 798,588 | -0.46(-3.86%) |
Sep 06, 2022 | 11.93 | 11.98 | 11.40 | 11.94 | 278,469 | +0.02(+0.20%) |
Sep 02, 2022 | 12.16 | 12.51 | 11.70 | 11.91 | 375,527 | -0.33(-2.72%) |
Sep 01, 2022 | 12.90 | 12.90 | 11.85 | 12.25 | 349,329 | -0.55(-4.28%) |
Aug 31, 2022 | 12.60 | 13.53 | 12.48 | 12.79 | 491,427 | +0.23(+1.83%) |
Aug 30, 2022 | 13.20 | 13.35 | 12.15 | 12.56 | 724,530 | -0.34(-2.66%) |
Aug 29, 2022 | 16.80 | 16.95 | 12.75 | 12.91 | 1,949,575 | -1.20(-8.50%) |
Aug 26, 2022 | 14.85 | 15.15 | 13.78 | 14.11 | 446,051 | -0.68(-4.61%) |
Aug 25, 2022 | 14.25 | 14.99 | 13.85 | 14.79 | 624,129 | +0.87(+6.26%) |
Aug 24, 2022 | 15.75 | 15.90 | 13.59 | 13.92 | 896,905 | -1.83(-11.65%) |
Aug 23, 2022 | 17.85 | 18.30 | 15.45 | 15.75 | 530,756 | -2.25(-12.50%) |
Aug 22, 2022 | 18.75 | 19.50 | 17.70 | 18.00 | 296,642 | -0.60(-3.23%) |
Aug 19, 2022 | 19.80 | 19.80 | 18.60 | 18.60 | 295,166 | -1.05(-5.34%) |
Aug 18, 2022 | 19.95 | 20.32 | 19.50 | 19.65 | 201,938 | -0.30(-1.50%) |
Aug 17, 2022 | 20.70 | 20.85 | 19.65 | 19.95 | 216,504 | -0.90(-4.32%) |
Aug 16, 2022 | 21.45 | 21.60 | 20.25 | 20.85 | 366,033 | -0.30(-1.42%) |
Aug 15, 2022 | 23.40 | 24.60 | 21.00 | 21.15 | 308,827 | -3.00(-12.42%) |
Aug 12, 2022 | 26.85 | 26.85 | 22.95 | 24.15 | 448,482 | -1.80(-6.94%) |
Aug 11, 2022 | 22.35 | 28.65 | 21.90 | 25.95 | 789,165 | +4.80(+22.70%) |
Aug 10, 2022 | 19.95 | 21.60 | 19.66 | 21.15 | 182,882 | +1.65(+8.46%) |
Aug 09, 2022 | 19.20 | 20.55 | 18.75 | 19.50 | 180,284 | +0.15(+0.78%) |
Aug 08, 2022 | 19.50 | 20.85 | 19.35 | 19.35 | 206,653 | -0.15(-0.77%) |
Aug 05, 2022 | 20.40 | 21.00 | 19.20 | 19.50 | 504,838 | -4.20(-17.72%) |
Aug 04, 2022 | 25.05 | 25.50 | 23.25 | 23.70 | 244,246 | -1.05(-4.24%) |
Aug 03, 2022 | 23.40 | 24.90 | 23.25 | 24.75 | 243,973 | +1.50(+6.45%) |
Aug 02, 2022 | 21.60 | 23.77 | 21.45 | 23.25 | 215,179 | +1.35(+6.16%) |
Aug 01, 2022 | 21.60 | 22.20 | 20.85 | 21.90 | 84,782 | +0.45(+2.10%) |
Jul 29, 2022 | 21.30 | 22.05 | 20.70 | 21.45 | 107,662 | +0.30(+1.42%) |
Jul 28, 2022 | 20.70 | 21.38 | 19.95 | 21.15 | 97,285 | +0.30(+1.44%) |
Jul 27, 2022 | 20.40 | 20.85 | 19.95 | 20.85 | 100,916 | +0.90(+4.51%) |
Jul 26, 2022 | 20.10 | 20.70 | 19.43 | 19.95 | 152,472 | -0.15(-0.75%) |
Jul 25, 2022 | 20.40 | 20.70 | 19.80 | 20.10 | 75,993 | -0.15(-0.74%) |
Jul 22, 2022 | 22.05 | 22.20 | 19.80 | 20.25 | 153,223 | -2.10(-9.40%) |
Jul 21, 2022 | 22.65 | 23.10 | 22.20 | 22.35 | 107,616 | -0.60(-2.61%) |
Jul 20, 2022 | 22.20 | 23.40 | 22.05 | 22.95 | 161,502 | +0.90(+4.08%) |
Jul 19, 2022 | 21.30 | 22.35 | 21.07 | 22.05 | 67,234 | +1.05(+5.00%) |
Jul 18, 2022 | 20.55 | 22.95 | 20.25 | 21.00 | 173,006 | +0.90(+4.48%) |
Jul 15, 2022 | 20.25 | 20.25 | 19.05 | 20.10 | 91,620 | +0.45(+2.29%) |
Jul 14, 2022 | 19.95 | 20.10 | 18.90 | 19.65 | 133,080 | -0.75(-3.68%) |
Jul 13, 2022 | 19.50 | 20.70 | 19.20 | 20.40 | 169,166 | +0.30(+1.49%) |
Jul 12, 2022 | 19.35 | 20.25 | 19.20 | 20.10 | 109,228 | +0.90(+4.69%) |
Jul 11, 2022 | 21.45 | 21.49 | 19.05 | 19.20 | 149,785 | -2.25(-10.49%) |
Jul 08, 2022 | 21.00 | 21.75 | 20.10 | 21.45 | 202,421 | +0.60(+2.88%) |
Jul 07, 2022 | 19.95 | 21.60 | 19.95 | 20.85 | 183,366 | +0.75(+3.73%) |
Jul 06, 2022 | 20.10 | 20.85 | 19.65 | 20.10 | 110,718 | +0.15(+0.75%) |
Jul 05, 2022 | 19.50 | 20.25 | 18.47 | 19.95 | 140,429 | +0.00(+0.00%) |
Jul 01, 2022 | 19.80 | 19.95 | 19.05 | 19.95 | 101,134 | +0.45(+2.31%) |
Jun 30, 2022 | 18.15 | 19.95 | 17.85 | 19.50 | 260,915 | +0.90(+4.84%) |
Jun 29, 2022 | 19.80 | 19.80 | 18.15 | 18.60 | 276,134 | -0.90(-4.62%) |
Jun 28, 2022 | 21.00 | 21.15 | 19.35 | 19.50 | 253,064 | -1.35(-6.47%) |
Jun 27, 2022 | 22.65 | 22.80 | 20.55 | 20.85 | 315,156 | -1.65(-7.33%) |
Jun 24, 2022 | 23.55 | 24.15 | 22.50 | 22.50 | 1,413,216 | -1.05(-4.46%) |
Jun 23, 2022 | 23.25 | 23.70 | 22.65 | 23.55 | 243,306 | +0.30(+1.29%) |
Jun 22, 2022 | 24.30 | 24.30 | 23.10 | 23.25 | 251,014 | -1.05(-4.32%) |
Jun 21, 2022 | 25.50 | 25.80 | 24.15 | 24.30 | 255,981 | -0.15(-0.61%) |
Jun 17, 2022 | 23.25 | 24.75 | 22.80 | 24.45 | 424,433 | +1.35(+5.84%) |
Jun 16, 2022 | 23.85 | 24.15 | 22.20 | 23.10 | 246,060 | -1.65(-6.67%) |
Jun 15, 2022 | 23.70 | 25.20 | 23.10 | 24.75 | 379,917 | +1.35(+5.77%) |
Jun 14, 2022 | 23.85 | 24.30 | 22.65 | 23.40 | 433,204 | +0.30(+1.30%) |
Jun 13, 2022 | 22.50 | 24.15 | 21.90 | 23.10 | 618,591 | -7.20(-23.76%) |
Jun 10, 2022 | 32.10 | 32.40 | 30.15 | 30.30 | 252,538 | -2.10(-6.48%) |
Jun 09, 2022 | 36.00 | 36.00 | 32.10 | 32.40 | 264,178 | -3.30(-9.24%) |
Jun 08, 2022 | 36.45 | 38.10 | 35.25 | 35.70 | 303,839 | -1.20(-3.25%) |
Jun 07, 2022 | 39.15 | 39.15 | 35.40 | 36.90 | 360,448 | -2.70(-6.82%) |
Jun 06, 2022 | 39.60 | 40.42 | 38.92 | 39.60 | 233,221 | +1.35(+3.53%) |
Jun 03, 2022 | 38.25 | 39.83 | 37.80 | 38.25 | 170,542 | -0.75(-1.92%) |
Jun 02, 2022 | 37.65 | 39.75 | 37.05 | 39.00 | 350,777 | -0.60(-1.52%) |