Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.380 | 1.440 | 1.340 | 1.420 | 26,199 | +0.09(+6.77%) |
Jan 30, 2023 | 1.490 | 1.490 | 1.260 | 1.330 | 34,101 | +0.00(+0.00%) |
Jan 27, 2023 | 1.320 | 1.340 | 1.290 | 1.330 | 48,768 | +0.05(+3.91%) |
Jan 26, 2023 | 1.370 | 1.370 | 1.280 | 1.280 | 19,664 | -0.04(-3.03%) |
Jan 25, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 29,583 | -0.04(-2.91%) |
Jan 24, 2023 | 1.300 | 1.370 | 1.300 | 1.360 | 24,971 | +0.04(+3.00%) |
Jan 23, 2023 | 1.300 | 1.320 | 1.250 | 1.320 | 74,371 | +0.04(+2.72%) |
Jan 20, 2023 | 1.340 | 1.360 | 1.260 | 1.285 | 42,098 | -0.02(-1.15%) |
Jan 19, 2023 | 1.450 | 1.450 | 1.300 | 1.300 | 40,654 | -0.11(-7.80%) |
Jan 18, 2023 | 1.330 | 1.427 | 1.300 | 1.410 | 54,649 | +0.11(+8.46%) |
Jan 17, 2023 | 1.300 | 1.350 | 1.250 | 1.300 | 29,555 | +0.00(+0.00%) |
Jan 13, 2023 | 1.280 | 1.360 | 1.220 | 1.300 | 37,513 | +0.00(+0.00%) |
Jan 12, 2023 | 1.320 | 1.400 | 1.190 | 1.300 | 57,545 | +0.01(+0.78%) |
Jan 11, 2023 | 1.340 | 1.360 | 1.220 | 1.290 | 37,322 | +0.01(+0.78%) |
Jan 10, 2023 | 1.300 | 1.320 | 1.210 | 1.280 | 15,517 | +0.03(+2.81%) |
Jan 09, 2023 | 1.320 | 1.460 | 1.220 | 1.245 | 53,971 | -0.11(-8.46%) |
Jan 06, 2023 | 1.490 | 1.490 | 1.178 | 1.360 | 64,082 | -0.01(-0.73%) |
Jan 05, 2023 | 1.110 | 1.400 | 1.040 | 1.370 | 147,132 | +0.36(+35.64%) |
Jan 04, 2023 | 1.220 | 1.280 | 1.010 | 1.010 | 35,788 | -0.07(-6.91%) |
Jan 03, 2023 | 1.020 | 1.180 | 1.000 | 1.085 | 45,672 | +0.11(+11.30%) |
Dec 30, 2022 | 1.030 | 1.080 | 0.9748 | 0.9748 | 40,117 | -0.02(-1.54%) |
Dec 29, 2022 | 0.8902 | 1.010 | 0.8400 | 0.9900 | 44,904 | +0.14(+16.76%) |
Dec 28, 2022 | 1.010 | 1.060 | 0.8213 | 0.8479 | 65,843 | -0.17(-16.47%) |
Dec 27, 2022 | 1.050 | 1.070 | 1.005 | 1.015 | 19,336 | -0.03(-3.32%) |
Dec 23, 2022 | 1.110 | 1.110 | 1.000 | 1.050 | 12,465 | +0.05(+5.00%) |
Dec 22, 2022 | 1.130 | 1.180 | 1.000 | 1.000 | 53,034 | -0.13(-11.50%) |
Dec 21, 2022 | 1.240 | 1.270 | 1.100 | 1.130 | 77,073 | -0.04(-3.42%) |
Dec 20, 2022 | 1.440 | 1.450 | 1.160 | 1.170 | 93,290 | -0.22(-15.83%) |
Dec 19, 2022 | 1.370 | 1.390 | 1.300 | 1.390 | 18,163 | +0.09(+6.92%) |
Dec 16, 2022 | 1.370 | 1.370 | 1.220 | 1.300 | 68,988 | -0.06(-4.41%) |
Dec 15, 2022 | 1.410 | 1.467 | 1.360 | 1.360 | 23,670 | -0.08(-5.56%) |
Dec 14, 2022 | 1.480 | 1.480 | 1.396 | 1.440 | 26,029 | -0.07(-4.64%) |
Dec 13, 2022 | 1.600 | 1.600 | 1.470 | 1.510 | 53,868 | -0.04(-2.58%) |
Dec 12, 2022 | 1.660 | 1.660 | 1.519 | 1.550 | 17,724 | -0.07(-4.32%) |
Dec 09, 2022 | 1.740 | 1.834 | 1.600 | 1.620 | 24,752 | -0.10(-5.81%) |
Dec 08, 2022 | 1.700 | 1.742 | 1.660 | 1.720 | 10,976 | +0.01(+0.58%) |
Dec 07, 2022 | 1.700 | 1.810 | 1.700 | 1.710 | 53,591 | -0.03(-1.64%) |
Dec 06, 2022 | 1.990 | 1.990 | 1.730 | 1.738 | 44,133 | -0.25(-12.64%) |
Dec 05, 2022 | 2.010 | 2.140 | 1.951 | 1.990 | 104,584 | -0.03(-1.49%) |
Dec 02, 2022 | 1.850 | 2.050 | 1.850 | 2.020 | 60,772 | +0.18(+9.78%) |
Dec 01, 2022 | 1.900 | 1.900 | 1.800 | 1.840 | 24,087 | -0.04(-2.13%) |
Nov 30, 2022 | 2.000 | 2.000 | 1.720 | 1.880 | 55,327 | -0.03(-1.57%) |
Nov 29, 2022 | 2.020 | 2.140 | 1.910 | 1.910 | 36,188 | -0.19(-9.05%) |
Nov 28, 2022 | 2.300 | 2.400 | 2.060 | 2.100 | 27,326 | -0.17(-7.49%) |
Nov 25, 2022 | 2.340 | 2.410 | 2.260 | 2.270 | 22,607 | -0.13(-5.42%) |
Nov 23, 2022 | 2.500 | 2.570 | 2.330 | 2.400 | 25,346 | -0.12(-4.76%) |
Nov 22, 2022 | 2.860 | 2.930 | 2.510 | 2.520 | 49,310 | -0.36(-12.50%) |
Nov 21, 2022 | 2.850 | 2.980 | 2.750 | 2.880 | 27,630 | +0.17(+6.27%) |
Nov 18, 2022 | 2.730 | 2.979 | 2.680 | 2.710 | 23,069 | -0.02(-0.73%) |
Nov 17, 2022 | 2.910 | 3.000 | 2.510 | 2.730 | 92,908 | -0.67(-19.73%) |
Nov 16, 2022 | 3.850 | 3.890 | 3.274 | 3.401 | 25,132 | -0.33(-8.72%) |
Nov 15, 2022 | 4.000 | 4.000 | 3.700 | 3.726 | 15,822 | -0.20(-5.12%) |
Nov 14, 2022 | 4.200 | 4.200 | 3.800 | 3.927 | 32,741 | -0.05(-1.33%) |
Nov 11, 2022 | 4.165 | 4.165 | 3.900 | 3.980 | 12,305 | +0.03(+0.76%) |
Nov 10, 2022 | 3.800 | 4.046 | 3.742 | 3.950 | 9,855 | +0.24(+6.38%) |
Nov 09, 2022 | 4.040 | 4.040 | 3.700 | 3.713 | 13,198 | -0.14(-3.56%) |
Nov 08, 2022 | 3.900 | 4.050 | 3.812 | 3.850 | 21,267 | -0.01(-0.16%) |
Nov 07, 2022 | 4.463 | 4.500 | 3.700 | 3.856 | 35,831 | -0.49(-11.36%) |
Nov 04, 2022 | 4.400 | 4.499 | 4.230 | 4.350 | 4,468 | +0.05(+1.16%) |
Nov 03, 2022 | 4.393 | 4.400 | 4.200 | 4.300 | 7,873 | -0.12(-2.82%) |
Nov 02, 2022 | 4.385 | 4.500 | 4.211 | 4.425 | 9,284 | +0.03(+0.73%) |
Nov 01, 2022 | 4.598 | 4.632 | 4.210 | 4.393 | 8,083 | -0.02(-0.36%) |
Oct 31, 2022 | 4.100 | 4.799 | 4.001 | 4.409 | 51,683 | +0.17(+3.99%) |
Oct 28, 2022 | 4.467 | 4.467 | 4.240 | 4.240 | 14,161 | -0.00(-0.07%) |
Oct 27, 2022 | 4.300 | 4.499 | 4.200 | 4.243 | 12,001 | -0.06(-1.35%) |
Oct 26, 2022 | 4.213 | 4.671 | 4.205 | 4.301 | 33,019 | -0.20(-4.42%) |
Oct 25, 2022 | 4.000 | 4.718 | 3.847 | 4.500 | 83,622 | +0.50(+12.36%) |
Oct 24, 2022 | 4.100 | 4.200 | 3.900 | 4.005 | 12,955 | +0.10(+2.67%) |
Oct 21, 2022 | 4.158 | 4.250 | 3.901 | 3.901 | 9,381 | +0.02(+0.54%) |
Oct 20, 2022 | 3.982 | 4.300 | 3.856 | 3.880 | 4,238 | -0.03(-0.67%) |
Oct 19, 2022 | 4.280 | 4.748 | 3.871 | 3.906 | 55,943 | -0.35(-8.31%) |
Oct 18, 2022 | 3.850 | 4.260 | 3.850 | 4.260 | 6,857 | +0.41(+10.65%) |
Oct 17, 2022 | 4.098 | 4.098 | 3.800 | 3.850 | 13,156 | -0.01(-0.26%) |
Oct 14, 2022 | 4.200 | 4.202 | 3.850 | 3.860 | 5,149 | -0.16(-3.91%) |
Oct 13, 2022 | 4.200 | 4.407 | 4.000 | 4.017 | 14,754 | -0.10(-2.43%) |
Oct 12, 2022 | 4.239 | 4.700 | 4.056 | 4.117 | 8,911 | -0.03(-0.63%) |
Oct 11, 2022 | 4.019 | 4.473 | 4.019 | 4.143 | 14,805 | -0.10(-2.33%) |
Oct 10, 2022 | 4.400 | 4.444 | 4.010 | 4.242 | 8,711 | -0.11(-2.48%) |
Oct 07, 2022 | 4.447 | 4.925 | 4.102 | 4.350 | 73,563 | -0.15(-3.33%) |
Oct 06, 2022 | 4.500 | 4.588 | 4.001 | 4.500 | 50,553 | +0.40(+9.70%) |
Oct 05, 2022 | 3.900 | 4.350 | 3.802 | 4.102 | 27,693 | +0.23(+5.86%) |
Oct 04, 2022 | 4.100 | 4.178 | 3.875 | 3.875 | 13,278 | -0.18(-4.51%) |
Oct 03, 2022 | 4.190 | 4.190 | 4.000 | 4.058 | 8,933 | -0.04(-0.88%) |
Sep 30, 2022 | 4.200 | 4.200 | 3.951 | 4.094 | 6,843 | +0.09(+2.20%) |
Sep 29, 2022 | 4.082 | 4.200 | 3.903 | 4.006 | 8,481 | +0.01(+0.15%) |
Sep 28, 2022 | 3.900 | 4.080 | 3.900 | 4.000 | 32,111 | +0.10(+2.56%) |
Sep 27, 2022 | 4.133 | 4.133 | 3.761 | 3.900 | 13,432 | -0.01(-0.26%) |
Sep 26, 2022 | 3.869 | 3.940 | 3.750 | 3.910 | 9,487 | +0.11(+2.89%) |
Sep 23, 2022 | 3.900 | 3.900 | 3.244 | 3.800 | 35,438 | -0.02(-0.55%) |
Sep 22, 2022 | 4.000 | 4.297 | 3.700 | 3.821 | 34,427 | -0.28(-6.80%) |
Sep 21, 2022 | 4.400 | 4.434 | 4.100 | 4.100 | 9,231 | -0.24(-5.51%) |
Sep 20, 2022 | 4.433 | 4.588 | 4.200 | 4.339 | 7,725 | -0.06(-1.43%) |
Sep 19, 2022 | 4.200 | 4.600 | 4.205 | 4.402 | 35,130 | -0.05(-1.12%) |
Sep 16, 2022 | 4.512 | 4.610 | 4.400 | 4.452 | 8,892 | -0.16(-3.47%) |
Sep 15, 2022 | 4.399 | 4.713 | 4.250 | 4.612 | 27,831 | +0.38(+8.95%) |
Sep 14, 2022 | 4.382 | 4.499 | 4.210 | 4.233 | 12,835 | -0.04(-0.98%) |
Sep 13, 2022 | 4.400 | 4.500 | 4.200 | 4.275 | 16,099 | -0.12(-2.84%) |
Sep 12, 2022 | 4.300 | 4.400 | 4.118 | 4.400 | 11,149 | -0.08(-1.76%) |
Sep 09, 2022 | 4.337 | 4.500 | 4.101 | 4.479 | 21,619 | +0.23(+5.39%) |
Sep 08, 2022 | 4.206 | 4.500 | 4.036 | 4.250 | 59,672 | +0.30(+7.65%) |
Sep 07, 2022 | 3.750 | 4.057 | 3.735 | 3.948 | 20,322 | +0.10(+2.55%) |
Sep 06, 2022 | 4.100 | 4.149 | 3.660 | 3.850 | 75,400 | -0.30(-7.30%) |
Sep 02, 2022 | 4.495 | 4.495 | 4.100 | 4.153 | 74,078 | -0.20(-4.57%) |
Sep 01, 2022 | 4.737 | 4.737 | 4.293 | 4.352 | 74,306 | -0.50(-10.27%) |
Aug 31, 2022 | 4.750 | 4.895 | 4.589 | 4.850 | 22,080 | -0.05(-0.94%) |
Aug 30, 2022 | 4.898 | 4.970 | 4.503 | 4.896 | 26,061 | +0.31(+6.74%) |
Aug 29, 2022 | 4.400 | 4.860 | 4.400 | 4.587 | 35,848 | -0.11(-2.40%) |
Aug 26, 2022 | 5.080 | 5.080 | 4.631 | 4.700 | 39,396 | -0.35(-6.93%) |
Aug 25, 2022 | 5.290 | 5.290 | 4.805 | 5.050 | 41,947 | -0.15(-2.88%) |
Aug 24, 2022 | 4.800 | 5.290 | 4.700 | 5.200 | 52,036 | +0.33(+6.73%) |
Aug 23, 2022 | 4.744 | 4.925 | 4.420 | 4.872 | 87,187 | +0.17(+3.66%) |
Aug 22, 2022 | 4.423 | 4.948 | 4.423 | 4.700 | 67,518 | -0.22(-4.43%) |
Aug 19, 2022 | 4.870 | 5.100 | 4.800 | 4.918 | 34,918 | +0.12(+2.46%) |
Aug 18, 2022 | 5.030 | 5.199 | 4.472 | 4.800 | 58,304 | -0.20(-4.04%) |
Aug 17, 2022 | 5.375 | 5.700 | 5.002 | 5.002 | 245,956 | -0.60(-10.74%) |
Aug 16, 2022 | 7.000 | 7.125 | 5.400 | 5.604 | 70,050 | -0.93(-14.18%) |
Aug 15, 2022 | 7.353 | 8.300 | 6.400 | 6.530 | 224,145 | -0.00(-0.06%) |
Aug 12, 2022 | 5.506 | 7.100 | 5.121 | 6.534 | 142,189 | +1.03(+18.76%) |
Aug 11, 2022 | 5.300 | 6.500 | 5.200 | 5.502 | 86,451 | +0.37(+7.19%) |
Aug 10, 2022 | 4.738 | 5.300 | 4.472 | 5.133 | 26,896 | +0.26(+5.40%) |
Aug 09, 2022 | 5.685 | 5.685 | 4.500 | 4.870 | 31,421 | -0.54(-10.06%) |
Aug 08, 2022 | 5.900 | 5.936 | 5.302 | 5.415 | 35,280 | -0.14(-2.45%) |
Aug 05, 2022 | 4.820 | 5.700 | 4.601 | 5.551 | 59,612 | +0.90(+19.43%) |
Aug 04, 2022 | 4.400 | 4.820 | 4.210 | 4.648 | 36,108 | +0.38(+8.85%) |
Aug 03, 2022 | 4.500 | 4.481 | 3.940 | 4.270 | 24,552 | -0.06(-1.29%) |
Aug 02, 2022 | 4.820 | 4.820 | 4.310 | 4.326 | 46,729 | -0.29(-6.36%) |
Aug 01, 2022 | 5.145 | 5.145 | 4.600 | 4.620 | 22,230 | -0.34(-6.84%) |
Jul 29, 2022 | 5.300 | 5.300 | 4.720 | 4.959 | 20,632 | -0.14(-2.78%) |
Jul 28, 2022 | 5.600 | 5.600 | 5.000 | 5.101 | 19,236 | -0.29(-5.38%) |
Jul 27, 2022 | 5.700 | 5.699 | 5.388 | 5.391 | 8,533 | -0.31(-5.42%) |
Jul 26, 2022 | 5.700 | 5.785 | 5.500 | 5.700 | 3,801 | -0.03(-0.51%) |
Jul 25, 2022 | 6.150 | 6.300 | 5.300 | 5.729 | 12,791 | -0.43(-6.98%) |
Jul 22, 2022 | 6.559 | 6.559 | 6.051 | 6.159 | 10,797 | -0.24(-3.77%) |
Jul 21, 2022 | 6.400 | 6.619 | 6.160 | 6.400 | 9,917 | -0.20(-3.03%) |
Jul 20, 2022 | 6.400 | 6.900 | 6.160 | 6.600 | 42,538 | +0.25(+3.95%) |
Jul 19, 2022 | 6.365 | 6.499 | 6.101 | 6.349 | 17,435 | +0.01(+0.22%) |
Jul 18, 2022 | 6.700 | 6.736 | 6.301 | 6.335 | 16,789 | -0.17(-2.54%) |
Jul 15, 2022 | 6.877 | 6.989 | 6.400 | 6.500 | 14,877 | -0.15(-2.23%) |
Jul 14, 2022 | 6.869 | 7.300 | 6.500 | 6.648 | 68,455 | -0.15(-2.24%) |
Jul 13, 2022 | 7.099 | 7.100 | 6.600 | 6.800 | 6,863 | -0.20(-2.84%) |
Jul 12, 2022 | 7.110 | 7.110 | 6.742 | 6.999 | 4,867 | -0.17(-2.41%) |
Jul 11, 2022 | 7.302 | 7.302 | 6.739 | 7.172 | 3,963 | +0.16(+2.25%) |
Jul 08, 2022 | 6.761 | 7.014 | 6.536 | 7.014 | 4,231 | +0.36(+5.47%) |
Jul 07, 2022 | 6.800 | 6.884 | 6.300 | 6.650 | 19,735 | +0.07(+1.13%) |
Jul 06, 2022 | 6.900 | 7.098 | 6.545 | 6.576 | 15,598 | +0.00(+0.08%) |
Jul 05, 2022 | 6.905 | 6.905 | 6.450 | 6.571 | 6,193 | -0.01(-0.09%) |
Jul 01, 2022 | 6.600 | 6.700 | 6.447 | 6.577 | 2,352 | +0.19(+3.04%) |
Jun 30, 2022 | 6.346 | 7.000 | 6.250 | 6.383 | 8,144 | +0.13(+2.13%) |
Jun 29, 2022 | 6.650 | 7.230 | 6.250 | 6.250 | 5,457 | -0.45(-6.73%) |
Jun 28, 2022 | 6.900 | 7.000 | 6.600 | 6.701 | 12,128 | -0.20(-2.88%) |
Jun 27, 2022 | 7.560 | 7.639 | 6.804 | 6.900 | 7,714 | -0.39(-5.35%) |
Jun 24, 2022 | 7.300 | 7.599 | 6.901 | 7.290 | 8,092 | +0.09(+1.25%) |
Jun 23, 2022 | 6.772 | 7.300 | 6.507 | 7.200 | 25,342 | +0.38(+5.59%) |
Jun 22, 2022 | 7.000 | 7.339 | 6.500 | 6.819 | 10,887 | -0.16(-2.33%) |
Jun 21, 2022 | 7.640 | 7.640 | 6.817 | 6.982 | 24,222 | -0.37(-5.01%) |
Jun 17, 2022 | 7.200 | 7.601 | 6.696 | 7.350 | 17,155 | -0.05(-0.66%) |
Jun 16, 2022 | 8.000 | 8.000 | 7.399 | 7.399 | 6,961 | -0.75(-9.20%) |
Jun 15, 2022 | 8.100 | 8.700 | 7.700 | 8.149 | 8,125 | +0.15(+1.86%) |
Jun 14, 2022 | 8.000 | 8.300 | 7.770 | 8.000 | 6,259 | -0.40(-4.72%) |
Jun 13, 2022 | 8.700 | 8.700 | 7.967 | 8.396 | 3,511 | -0.30(-3.49%) |
Jun 10, 2022 | 9.200 | 9.500 | 7.500 | 8.700 | 33,663 | -0.51(-5.56%) |
Jun 09, 2022 | 9.400 | 9.700 | 9.000 | 9.212 | 6,959 | -0.26(-2.79%) |
Jun 08, 2022 | 9.495 | 9.700 | 9.362 | 9.476 | 4,425 | -0.12(-1.29%) |
Jun 07, 2022 | 10.00 | 10.00 | 9.363 | 9.600 | 13,954 | -0.08(-0.80%) |
Jun 06, 2022 | 10.00 | 10.00 | 9.601 | 9.677 | 2,869 | -0.18(-1.81%) |
Jun 03, 2022 | 10.00 | 10.10 | 9.501 | 9.855 | 7,399 | -0.04(-0.45%) |
Jun 02, 2022 | 9.800 | 9.900 | 9.600 | 9.900 | 2,732 | -0.09(-0.90%) |
Jun 01, 2022 | 9.999 | 10.00 | 9.800 | 9.990 | 2,190 | -0.01(-0.09%) |
May 31, 2022 | 10.20 | 10.40 | 9.700 | 9.999 | 8,196 | +0.02(+0.16%) |
May 27, 2022 | 10.20 | 10.20 | 9.574 | 9.983 | 12,351 | -0.12(-1.16%) |
May 26, 2022 | 10.50 | 11.20 | 9.850 | 10.10 | 18,030 | -0.60(-5.61%) |
May 25, 2022 | 10.70 | 11.17 | 10.30 | 10.70 | 8,597 | -0.30(-2.73%) |
May 24, 2022 | 11.10 | 11.30 | 10.30 | 11.00 | 5,188 | -0.10(-0.90%) |
May 23, 2022 | 11.20 | 11.50 | 10.80 | 11.10 | 4,621 | -0.20(-1.77%) |
May 20, 2022 | 11.20 | 11.50 | 10.70 | 11.30 | 7,569 | +0.50(+4.63%) |
May 19, 2022 | 11.00 | 11.50 | 10.20 | 10.80 | 9,612 | -0.10(-0.92%) |
May 18, 2022 | 10.70 | 11.00 | 10.30 | 10.90 | 25,071 | +0.30(+2.83%) |
May 17, 2022 | 10.90 | 11.00 | 10.30 | 10.60 | 7,992 | +0.00(+0.00%) |
May 16, 2022 | 11.20 | 11.70 | 10.30 | 10.60 | 12,680 | +0.40(+3.92%) |
May 13, 2022 | 10.50 | 11.80 | 10.20 | 10.20 | 21,741 | +0.30(+3.02%) |
May 12, 2022 | 9.000 | 9.999 | 8.551 | 9.901 | 27,382 | +0.90(+10.01%) |
May 11, 2022 | 10.00 | 10.30 | 8.425 | 9.000 | 24,912 | -1.00(-10.00%) |
May 10, 2022 | 10.60 | 10.90 | 10.00 | 10.00 | 12,315 | -0.60(-5.66%) |
May 09, 2022 | 10.80 | 10.90 | 10.50 | 10.60 | 12,449 | -0.30(-2.75%) |
May 06, 2022 | 11.20 | 11.50 | 10.60 | 10.90 | 26,946 | -0.10(-0.91%) |
May 05, 2022 | 11.20 | 11.50 | 10.60 | 11.00 | 35,444 | +0.00(+0.00%) |
May 04, 2022 | 10.90 | 11.50 | 10.60 | 11.00 | 9,170 | +0.10(+0.92%) |
May 03, 2022 | 11.30 | 11.50 | 10.50 | 10.90 | 15,232 | -0.30(-2.68%) |
May 02, 2022 | 11.30 | 11.88 | 11.00 | 11.20 | 24,073 | +0.20(+1.82%) |
Apr 29, 2022 | 11.30 | 11.79 | 10.40 | 11.00 | 16,956 | -0.50(-4.35%) |
Apr 28, 2022 | 11.70 | 12.00 | 11.00 | 11.50 | 15,032 | +0.00(+0.00%) |
Apr 27, 2022 | 11.70 | 12.00 | 11.00 | 11.50 | 10,537 | +0.30(+2.68%) |
Apr 26, 2022 | 13.20 | 13.90 | 10.90 | 11.20 | 33,419 | -2.00(-15.15%) |
Apr 25, 2022 | 14.00 | 14.80 | 12.50 | 13.20 | 48,267 | -0.80(-5.71%) |
Apr 22, 2022 | 16.30 | 16.55 | 13.60 | 14.00 | 27,066 | -2.00(-12.50%) |
Apr 21, 2022 | 17.70 | 17.70 | 15.70 | 16.00 | 9,699 | -1.10(-6.43%) |
Apr 20, 2022 | 17.20 | 18.00 | 15.90 | 17.10 | 13,205 | +0.10(+0.59%) |
Apr 19, 2022 | 17.10 | 18.00 | 16.90 | 17.00 | 16,513 | -0.20(-1.16%) |
Apr 18, 2022 | 18.60 | 18.70 | 17.00 | 17.20 | 9,640 | -1.20(-6.52%) |
Apr 14, 2022 | 18.30 | 18.50 | 17.50 | 18.40 | 7,932 | +0.20(+1.10%) |
Apr 13, 2022 | 19.20 | 19.25 | 17.90 | 18.20 | 25,459 | -1.10(-5.70%) |
Apr 12, 2022 | 22.00 | 22.00 | 18.00 | 19.30 | 33,434 | -1.60(-7.66%) |
Apr 11, 2022 | 21.30 | 22.64 | 20.80 | 20.90 | 7,809 | -1.20(-5.43%) |
Apr 08, 2022 | 21.70 | 22.60 | 21.30 | 22.10 | 10,014 | +0.20(+0.91%) |
Apr 07, 2022 | 23.10 | 23.40 | 21.80 | 21.90 | 18,066 | -1.30(-5.60%) |
Apr 06, 2022 | 22.10 | 23.80 | 21.50 | 23.20 | 26,304 | +0.40(+1.75%) |
Apr 05, 2022 | 21.50 | 23.40 | 20.53 | 22.80 | 23,570 | +1.10(+5.07%) |
Apr 04, 2022 | 22.40 | 23.00 | 21.10 | 21.70 | 25,875 | -0.20(-0.91%) |
Apr 01, 2022 | 21.00 | 22.80 | 20.60 | 21.90 | 52,841 | +0.50(+2.34%) |
Mar 31, 2022 | 25.00 | 25.50 | 21.00 | 21.40 | 73,413 | -2.50(-10.46%) |
Mar 30, 2022 | 21.50 | 25.90 | 20.90 | 23.90 | 118,065 | +2.05(+9.38%) |
Mar 29, 2022 | 21.00 | 22.70 | 20.00 | 21.85 | 40,111 | +1.15(+5.56%) |
Mar 28, 2022 | 20.80 | 20.80 | 19.10 | 20.70 | 37,287 | -0.10(-0.48%) |
Mar 25, 2022 | 21.30 | 21.30 | 18.70 | 20.80 | 158,772 | +0.90(+4.52%) |
Mar 24, 2022 | 20.60 | 24.40 | 19.10 | 19.90 | 250,259 | -0.30(-1.49%) |
Mar 23, 2022 | 19.90 | 20.50 | 19.30 | 20.20 | 13,597 | +0.90(+4.66%) |
Mar 22, 2022 | 19.70 | 19.70 | 18.40 | 19.30 | 5,055 | +0.10(+0.52%) |
Mar 21, 2022 | 19.90 | 20.00 | 18.30 | 19.20 | 11,612 | -0.40(-2.04%) |
Mar 18, 2022 | 18.60 | 19.90 | 17.60 | 19.60 | 10,046 | +0.40(+2.08%) |
Mar 17, 2022 | 17.20 | 19.74 | 16.84 | 19.20 | 18,481 | +2.10(+12.28%) |
Mar 16, 2022 | 16.50 | 17.70 | 16.10 | 17.10 | 16,309 | +0.60(+3.64%) |
Mar 15, 2022 | 17.00 | 17.50 | 16.50 | 16.50 | 15,103 | -0.30(-1.79%) |
Mar 14, 2022 | 18.40 | 18.60 | 16.00 | 16.80 | 18,751 | -1.50(-8.20%) |
Mar 11, 2022 | 19.60 | 19.60 | 18.10 | 18.30 | 10,059 | -1.40(-7.11%) |
Mar 10, 2022 | 19.50 | 20.30 | 18.10 | 19.70 | 29,980 | +0.10(+0.51%) |
Mar 09, 2022 | 20.50 | 20.80 | 18.80 | 19.60 | 28,934 | -0.10(-0.51%) |
Mar 08, 2022 | 20.30 | 20.60 | 19.00 | 19.70 | 13,157 | -0.80(-3.90%) |
Mar 07, 2022 | 21.00 | 22.40 | 20.20 | 20.50 | 15,988 | -1.90(-8.48%) |
Mar 04, 2022 | 22.30 | 23.80 | 21.20 | 22.40 | 14,375 | +0.00(+0.00%) |
Mar 03, 2022 | 23.70 | 24.00 | 21.90 | 22.40 | 12,832 | -1.80(-7.44%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.70 | 24.20 | 3,034 | -0.60(-2.42%) |
Mar 01, 2022 | 25.40 | 25.60 | 23.90 | 24.80 | 12,927 | -0.60(-2.36%) |
Feb 28, 2022 | 22.90 | 25.50 | 22.90 | 25.40 | 21,023 | +1.90(+8.09%) |
Feb 25, 2022 | 23.90 | 23.70 | 23.00 | 23.50 | 6,510 | +0.10(+0.43%) |
Feb 24, 2022 | 21.50 | 23.50 | 20.10 | 23.40 | 8,508 | +1.40(+6.36%) |
Feb 23, 2022 | 23.30 | 24.49 | 22.00 | 22.00 | 16,025 | -1.40(-5.98%) |
Feb 22, 2022 | 26.00 | 26.70 | 21.40 | 23.40 | 27,003 | -2.20(-8.59%) |
Feb 18, 2022 | 25.60 | 0 | -0.20(-0.78%) | |||
Feb 17, 2022 | 25.20 | 26.70 | 25.00 | 25.80 | 14,316 | +0.60(+2.38%) |
Feb 16, 2022 | 24.90 | 25.70 | 23.90 | 25.20 | 86,645 | +0.60(+2.44%) |
Feb 15, 2022 | 23.30 | 25.00 | 23.10 | 24.60 | 22,661 | +2.10(+9.33%) |
Feb 14, 2022 | 22.90 | 24.88 | 22.10 | 22.50 | 15,566 | -0.30(-1.32%) |
Feb 11, 2022 | 22.40 | 23.60 | 21.30 | 22.80 | 18,102 | +0.40(+1.79%) |
Feb 10, 2022 | 20.80 | 24.10 | 20.50 | 22.40 | 22,596 | +0.80(+3.70%) |
Feb 09, 2022 | 19.70 | 22.50 | 19.70 | 21.60 | 25,038 | +1.80(+9.09%) |
Feb 08, 2022 | 20.00 | 20.10 | 19.20 | 19.80 | 4,415 | +0.10(+0.51%) |
Feb 07, 2022 | 19.20 | 20.70 | 19.10 | 19.70 | 6,692 | +0.80(+4.23%) |
Feb 04, 2022 | 18.70 | 19.70 | 18.20 | 18.90 | 20,363 | +0.20(+1.07%) |
Feb 03, 2022 | 19.90 | 18.50 | 18.70 | 19,228 | -1.60(-7.88%) | |
Feb 02, 2022 | 22.00 | 22.30 | 19.50 | 20.30 | 11,696 | -1.50(-6.88%) |