Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.910 | 6.735 | 5.910 | 6.300 | 40,828 | +0.26(+4.39%) |
Jan 30, 2023 | 6.400 | 6.400 | 5.989 | 6.035 | 21,607 | -0.52(-8.00%) |
Jan 27, 2023 | 6.700 | 7.650 | 6.271 | 6.560 | 58,194 | -0.34(-4.93%) |
Jan 26, 2023 | 5.840 | 6.910 | 5.640 | 6.900 | 62,451 | +1.16(+20.21%) |
Jan 25, 2023 | 5.600 | 5.890 | 5.590 | 5.740 | 12,284 | -0.06(-1.03%) |
Jan 24, 2023 | 6.030 | 6.183 | 5.710 | 5.800 | 15,845 | -0.26(-4.29%) |
Jan 23, 2023 | 6.490 | 6.490 | 5.930 | 6.060 | 34,079 | -0.28(-4.42%) |
Jan 20, 2023 | 6.400 | 6.890 | 6.330 | 6.340 | 40,010 | -0.09(-1.40%) |
Jan 19, 2023 | 6.320 | 6.470 | 5.990 | 6.430 | 8,892 | -0.07(-1.08%) |
Jan 18, 2023 | 7.180 | 7.190 | 6.400 | 6.500 | 42,324 | -0.70(-9.72%) |
Jan 17, 2023 | 6.980 | 7.600 | 6.740 | 7.200 | 51,373 | +0.09(+1.27%) |
Jan 13, 2023 | 7.060 | 7.350 | 7.060 | 7.110 | 3,580 | -0.19(-2.60%) |
Jan 12, 2023 | 7.850 | 7.900 | 7.040 | 7.300 | 40,252 | -0.57(-7.24%) |
Jan 11, 2023 | 7.810 | 7.900 | 7.510 | 7.870 | 29,376 | -0.08(-1.01%) |
Jan 10, 2023 | 7.370 | 7.980 | 7.370 | 7.950 | 7,718 | +0.36(+4.74%) |
Jan 09, 2023 | 7.590 | 8.180 | 7.327 | 7.590 | 89,211 | -0.23(-2.94%) |
Jan 06, 2023 | 8.010 | 8.478 | 7.657 | 7.820 | 12,102 | -0.32(-3.93%) |
Jan 05, 2023 | 8.240 | 8.700 | 7.524 | 8.140 | 125,349 | -0.24(-2.86%) |
Jan 04, 2023 | 8.510 | 8.660 | 8.026 | 8.380 | 36,711 | -0.05(-0.59%) |
Jan 03, 2023 | 7.230 | 9.000 | 7.100 | 8.430 | 83,444 | +1.54(+22.35%) |
Dec 30, 2022 | 6.810 | 7.100 | 6.460 | 6.890 | 96,048 | -0.11(-1.57%) |
Dec 29, 2022 | 7.420 | 7.500 | 6.780 | 7.000 | 76,834 | -0.61(-8.02%) |
Dec 28, 2022 | 7.580 | 7.860 | 7.250 | 7.610 | 66,275 | -0.10(-1.30%) |
Dec 27, 2022 | 8.470 | 8.470 | 7.620 | 7.710 | 21,365 | -0.77(-9.08%) |
Dec 23, 2022 | 8.340 | 9.000 | 8.160 | 8.480 | 81,139 | -0.03(-0.35%) |
Dec 22, 2022 | 8.670 | 8.990 | 8.340 | 8.510 | 18,137 | -0.39(-4.38%) |
Dec 21, 2022 | 8.730 | 9.200 | 8.600 | 8.900 | 35,728 | +0.26(+3.01%) |
Dec 20, 2022 | 8.090 | 8.800 | 8.090 | 8.640 | 52,882 | +0.30(+3.60%) |
Dec 19, 2022 | 8.240 | 8.600 | 8.020 | 8.340 | 19,390 | -0.26(-3.02%) |
Dec 16, 2022 | 9.380 | 9.380 | 8.170 | 8.600 | 183,124 | -0.61(-6.62%) |
Dec 15, 2022 | 8.820 | 11.00 | 8.810 | 9.210 | 514,125 | +1.20(+14.98%) |
Dec 14, 2022 | 10.63 | 11.02 | 8.010 | 8.010 | 184,377 | -2.62(-24.65%) |
Dec 13, 2022 | 11.40 | 12.35 | 10.58 | 10.63 | 90,780 | -0.48(-4.32%) |
Dec 12, 2022 | 14.65 | 14.69 | 11.11 | 11.11 | 171,271 | -3.69(-24.93%) |
Dec 09, 2022 | 12.35 | 15.50 | 12.23 | 14.80 | 504,632 | +1.92(+14.91%) |
Dec 08, 2022 | 9.840 | 13.82 | 9.840 | 12.88 | 410,663 | +2.60(+25.29%) |
Dec 07, 2022 | 8.600 | 10.47 | 8.310 | 10.28 | 700,066 | +1.83(+21.66%) |
Dec 06, 2022 | 8.140 | 8.700 | 7.810 | 8.450 | 100,095 | -0.02(-0.24%) |
Dec 05, 2022 | 7.800 | 8.860 | 7.510 | 8.470 | 391,091 | +0.77(+10.00%) |
Dec 02, 2022 | 9.200 | 9.530 | 7.372 | 7.700 | 719,622 | -1.16(-13.09%) |
Dec 01, 2022 | 6.610 | 10.40 | 6.602 | 8.860 | 3,606,822 | +2.16(+32.24%) |
Nov 30, 2022 | 5.710 | 7.000 | 5.530 | 6.700 | 1,990,325 | +0.75(+12.61%) |
Nov 29, 2022 | 4.240 | 6.170 | 4.230 | 5.950 | 2,116,151 | +1.59(+36.47%) |
Nov 28, 2022 | 4.650 | 4.900 | 4.060 | 4.360 | 9,788,094 | +0.67(+18.24%) |
Nov 25, 2022 | 3.570 | 3.740 | 3.520 | 3.688 | 32,534 | +0.04(+1.03%) |
Nov 23, 2022 | 3.810 | 4.250 | 3.502 | 3.650 | 228,946 | -0.10(-2.67%) |
Nov 22, 2022 | 4.200 | 4.200 | 3.730 | 3.750 | 75,518 | -0.46(-10.93%) |
Nov 21, 2022 | 4.020 | 4.370 | 4.000 | 4.210 | 65,940 | +0.20(+5.06%) |
Nov 18, 2022 | 3.890 | 4.300 | 3.730 | 4.007 | 78,873 | +0.12(+3.02%) |
Nov 17, 2022 | 3.770 | 3.970 | 3.710 | 3.890 | 46,218 | +0.00(+0.00%) |
Nov 16, 2022 | 3.980 | 4.100 | 3.770 | 3.890 | 71,888 | -0.09(-2.26%) |
Nov 15, 2022 | 4.490 | 4.540 | 3.800 | 3.980 | 219,293 | -0.51(-11.36%) |
Nov 14, 2022 | 3.850 | 4.681 | 3.670 | 4.490 | 300,914 | +0.28(+6.78%) |
Nov 11, 2022 | 4.450 | 4.450 | 3.760 | 4.205 | 156,792 | -1.00(-19.21%) |
Nov 10, 2022 | 4.900 | 5.585 | 4.600 | 5.205 | 24,254 | +0.67(+14.65%) |
Nov 09, 2022 | 4.975 | 4.975 | 4.405 | 4.540 | 20,782 | -0.24(-5.02%) |
Nov 08, 2022 | 5.075 | 5.250 | 4.505 | 4.780 | 35,633 | -0.23(-4.59%) |
Nov 07, 2022 | 5.160 | 5.660 | 4.825 | 5.010 | 27,138 | -0.31(-5.83%) |
Nov 04, 2022 | 5.105 | 5.750 | 5.105 | 5.320 | 13,644 | +0.07(+1.33%) |
Nov 03, 2022 | 5.335 | 5.410 | 5.025 | 5.250 | 9,457 | +0.07(+1.35%) |
Nov 02, 2022 | 5.500 | 5.500 | 5.050 | 5.180 | 17,387 | -0.21(-3.90%) |
Nov 01, 2022 | 5.420 | 5.595 | 5.250 | 5.390 | 7,787 | +0.00(+0.09%) |
Oct 31, 2022 | 5.500 | 6.000 | 5.245 | 5.385 | 20,751 | -0.15(-2.71%) |
Oct 28, 2022 | 5.695 | 5.875 | 5.420 | 5.535 | 17,647 | -0.34(-5.79%) |
Oct 27, 2022 | 5.500 | 5.950 | 5.310 | 5.875 | 23,825 | +0.62(+11.69%) |
Oct 26, 2022 | 5.135 | 5.700 | 5.135 | 5.260 | 28,705 | -0.03(-0.47%) |
Oct 25, 2022 | 5.220 | 5.750 | 5.100 | 5.285 | 31,403 | +0.13(+2.62%) |
Oct 24, 2022 | 5.150 | 5.575 | 4.755 | 5.150 | 39,305 | -0.01(-0.19%) |
Oct 21, 2022 | 5.500 | 5.740 | 5.125 | 5.160 | 28,251 | -0.58(-10.18%) |
Oct 20, 2022 | 5.500 | 6.000 | 5.000 | 5.745 | 108,403 | -0.29(-4.81%) |
Oct 19, 2022 | 7.500 | 7.800 | 5.600 | 6.035 | 870,497 | +1.03(+20.58%) |
Oct 18, 2022 | 5.120 | 5.480 | 4.750 | 5.005 | 41,536 | +0.30(+6.49%) |
Oct 17, 2022 | 4.995 | 5.350 | 4.675 | 4.700 | 17,653 | -0.06(-1.26%) |
Oct 14, 2022 | 5.200 | 5.290 | 4.675 | 4.760 | 16,315 | -0.29(-5.84%) |
Oct 13, 2022 | 5.000 | 5.480 | 4.500 | 5.055 | 14,201 | +0.05(+1.00%) |
Oct 12, 2022 | 5.245 | 5.495 | 4.585 | 5.005 | 22,233 | +0.00(+0.10%) |
Oct 11, 2022 | 5.500 | 5.835 | 5.000 | 5.000 | 16,923 | -0.50(-9.17%) |
Oct 10, 2022 | 5.500 | 5.720 | 5.300 | 5.505 | 7,681 | +0.00(+0.00%) |
Oct 07, 2022 | 6.125 | 6.285 | 5.500 | 5.505 | 36,683 | -0.87(-13.58%) |
Oct 06, 2022 | 5.300 | 7.450 | 5.300 | 6.370 | 184,385 | +1.21(+23.45%) |
Oct 05, 2022 | 5.250 | 5.300 | 5.010 | 5.160 | 18,662 | +0.20(+3.93%) |
Oct 04, 2022 | 5.000 | 5.245 | 4.845 | 4.965 | 66,868 | +0.12(+2.48%) |
Oct 03, 2022 | 5.000 | 5.250 | 4.350 | 4.845 | 122,103 | -0.56(-10.28%) |
Sep 30, 2022 | 5.600 | 5.695 | 5.350 | 5.400 | 22,459 | -0.29(-5.18%) |
Sep 29, 2022 | 5.825 | 6.000 | 5.455 | 5.695 | 20,059 | +0.09(+1.61%) |
Sep 28, 2022 | 5.760 | 5.800 | 5.375 | 5.605 | 29,257 | +0.12(+2.09%) |
Sep 27, 2022 | 7.000 | 7.100 | 5.250 | 5.490 | 75,083 | -1.33(-19.50%) |
Sep 26, 2022 | 6.850 | 7.125 | 6.705 | 6.820 | 12,253 | -0.18(-2.57%) |
Sep 23, 2022 | 7.175 | 7.555 | 6.730 | 7.000 | 12,629 | -0.11(-1.48%) |
Sep 22, 2022 | 7.470 | 7.470 | 6.830 | 7.105 | 19,183 | -0.22(-3.00%) |
Sep 21, 2022 | 7.500 | 7.500 | 7.000 | 7.325 | 21,361 | -0.17(-2.33%) |
Sep 20, 2022 | 7.500 | 7.555 | 7.000 | 7.500 | 19,610 | +0.21(+2.95%) |
Sep 19, 2022 | 7.500 | 7.520 | 6.800 | 7.285 | 24,268 | -0.21(-2.87%) |
Sep 16, 2022 | 8.250 | 8.250 | 7.350 | 7.500 | 14,584 | -0.42(-5.36%) |
Sep 15, 2022 | 8.255 | 8.475 | 7.670 | 7.925 | 18,137 | -0.08(-0.94%) |
Sep 14, 2022 | 7.845 | 8.375 | 7.725 | 8.000 | 22,709 | -0.06(-0.81%) |
Sep 13, 2022 | 8.375 | 8.375 | 7.700 | 8.065 | 18,658 | +0.01(+0.12%) |
Sep 12, 2022 | 8.750 | 8.750 | 7.615 | 8.055 | 27,096 | -0.38(-4.45%) |
Sep 09, 2022 | 7.445 | 9.170 | 7.135 | 8.430 | 97,209 | +1.13(+15.48%) |
Sep 08, 2022 | 7.355 | 7.390 | 6.795 | 7.300 | 23,404 | -0.08(-1.02%) |
Sep 07, 2022 | 7.275 | 7.500 | 6.955 | 7.375 | 27,176 | +0.03(+0.34%) |
Sep 06, 2022 | 7.500 | 7.695 | 7.050 | 7.350 | 36,749 | -0.35(-4.55%) |
Sep 02, 2022 | 7.500 | 7.800 | 7.380 | 7.700 | 7,696 | +0.21(+2.80%) |
Sep 01, 2022 | 7.805 | 7.840 | 7.260 | 7.490 | 25,812 | -0.26(-3.42%) |
Aug 31, 2022 | 7.750 | 7.870 | 7.600 | 7.755 | 14,995 | +0.01(+0.19%) |
Aug 30, 2022 | 8.000 | 8.000 | 7.620 | 7.740 | 21,294 | +0.05(+0.65%) |
Aug 29, 2022 | 7.610 | 8.280 | 7.570 | 7.690 | 27,542 | -0.24(-3.09%) |
Aug 26, 2022 | 8.055 | 8.400 | 7.875 | 7.935 | 32,105 | -0.42(-5.03%) |
Aug 25, 2022 | 8.375 | 8.750 | 8.075 | 8.355 | 66,199 | +0.03(+0.30%) |
Aug 24, 2022 | 8.100 | 8.470 | 8.000 | 8.330 | 35,330 | +0.12(+1.46%) |
Aug 23, 2022 | 8.135 | 8.490 | 8.000 | 8.210 | 30,620 | -0.15(-1.79%) |
Aug 22, 2022 | 8.085 | 8.650 | 7.525 | 8.360 | 47,980 | +0.02(+0.30%) |
Aug 19, 2022 | 8.750 | 8.750 | 8.025 | 8.335 | 33,611 | -0.35(-4.09%) |
Aug 18, 2022 | 8.740 | 9.000 | 8.100 | 8.690 | 48,411 | +0.02(+0.23%) |
Aug 17, 2022 | 8.950 | 9.450 | 8.550 | 8.670 | 49,861 | -0.34(-3.77%) |
Aug 16, 2022 | 9.455 | 9.495 | 8.900 | 9.010 | 45,175 | -0.30(-3.22%) |
Aug 15, 2022 | 9.500 | 10.00 | 9.010 | 9.310 | 48,761 | -0.07(-0.75%) |
Aug 12, 2022 | 9.610 | 10.00 | 9.250 | 9.380 | 57,580 | +0.04(+0.37%) |
Aug 11, 2022 | 9.000 | 9.750 | 9.000 | 9.345 | 52,345 | +0.20(+2.13%) |
Aug 10, 2022 | 9.100 | 9.750 | 9.050 | 9.150 | 48,087 | +0.10(+1.10%) |
Aug 09, 2022 | 11.00 | 11.20 | 8.925 | 9.050 | 180,630 | -0.95(-9.50%) |
Aug 08, 2022 | 10.00 | 10.62 | 9.850 | 10.00 | 35,088 | -0.40(-3.85%) |
Aug 05, 2022 | 10.40 | 10.62 | 9.750 | 10.40 | 73,794 | -0.57(-5.24%) |
Aug 04, 2022 | 12.00 | 12.00 | 10.00 | 10.97 | 106,244 | -1.28(-10.41%) |
Aug 03, 2022 | 18.00 | 20.00 | 11.29 | 12.25 | 956,638 | +3.39(+38.26%) |
Aug 02, 2022 | 8.600 | 9.940 | 8.600 | 8.860 | 12,072 | +0.07(+0.85%) |
Aug 01, 2022 | 9.500 | 9.500 | 8.600 | 8.785 | 14,078 | -0.67(-7.09%) |
Jul 29, 2022 | 9.760 | 10.50 | 9.165 | 9.455 | 9,509 | -0.30(-3.12%) |
Jul 28, 2022 | 10.00 | 10.49 | 9.525 | 9.760 | 4,349 | +0.28(+2.90%) |
Jul 27, 2022 | 10.10 | 10.10 | 9.050 | 9.485 | 8,599 | -0.41(-4.14%) |
Jul 26, 2022 | 9.935 | 10.50 | 8.805 | 9.895 | 10,003 | -0.04(-0.40%) |
Jul 25, 2022 | 11.03 | 11.03 | 9.600 | 9.935 | 6,922 | -0.31(-3.07%) |
Jul 22, 2022 | 11.08 | 11.28 | 10.00 | 10.25 | 14,526 | -1.03(-9.09%) |
Jul 21, 2022 | 11.50 | 11.51 | 10.50 | 11.28 | 9,496 | +0.13(+1.17%) |
Jul 20, 2022 | 11.00 | 11.72 | 11.00 | 11.14 | 10,048 | +0.14(+1.32%) |
Jul 19, 2022 | 11.11 | 11.45 | 10.18 | 11.00 | 14,339 | -0.13(-1.17%) |
Jul 18, 2022 | 11.95 | 12.09 | 10.76 | 11.13 | 25,259 | -1.16(-9.48%) |
Jul 15, 2022 | 12.60 | 13.23 | 11.62 | 12.29 | 21,376 | -0.20(-1.60%) |
Jul 14, 2022 | 12.50 | 13.00 | 11.51 | 12.49 | 26,362 | +0.13(+1.09%) |
Jul 13, 2022 | 12.50 | 12.75 | 11.40 | 12.36 | 8,924 | +0.01(+0.08%) |
Jul 12, 2022 | 13.00 | 13.50 | 11.60 | 12.35 | 14,166 | -0.59(-4.56%) |
Jul 11, 2022 | 13.01 | 13.11 | 12.50 | 12.94 | 19,579 | +0.43(+3.48%) |
Jul 08, 2022 | 12.50 | 13.00 | 12.01 | 12.51 | 25,147 | +0.26(+2.08%) |
Jul 07, 2022 | 11.96 | 12.71 | 11.96 | 12.25 | 23,739 | +0.31(+2.64%) |
Jul 06, 2022 | 12.10 | 12.71 | 11.50 | 11.94 | 25,300 | -0.49(-3.94%) |
Jul 05, 2022 | 12.50 | 13.16 | 11.66 | 12.43 | 13,601 | -0.32(-2.55%) |
Jul 01, 2022 | 13.75 | 14.49 | 12.50 | 12.75 | 19,714 | -1.15(-8.27%) |
Jun 30, 2022 | 13.38 | 14.50 | 13.10 | 13.90 | 31,128 | -0.85(-5.76%) |
Jun 29, 2022 | 14.00 | 15.00 | 12.50 | 14.75 | 39,234 | +0.65(+4.61%) |
Jun 28, 2022 | 15.49 | 15.50 | 13.74 | 14.10 | 33,879 | -1.39(-9.00%) |
Jun 27, 2022 | 15.50 | 15.99 | 14.50 | 15.49 | 45,718 | +1.24(+8.74%) |
Jun 24, 2022 | 15.50 | 17.00 | 14.25 | 14.25 | 74,935 | -0.79(-5.25%) |
Jun 23, 2022 | 12.60 | 16.50 | 12.60 | 15.04 | 136,623 | +2.44(+19.37%) |
Jun 22, 2022 | 11.15 | 13.50 | 11.15 | 12.60 | 72,543 | +0.72(+6.11%) |
Jun 21, 2022 | 10.38 | 13.00 | 10.38 | 11.88 | 103,728 | +1.88(+18.75%) |
Jun 17, 2022 | 11.50 | 12.00 | 10.00 | 10.00 | 95,725 | -0.38(-3.71%) |
Jun 16, 2022 | 11.40 | 12.02 | 10.00 | 10.38 | 113,500 | -1.30(-11.13%) |
Jun 15, 2022 | 11.99 | 14.40 | 10.95 | 11.69 | 905,132 | +2.35(+25.11%) |
Jun 14, 2022 | 10.19 | 10.19 | 9.320 | 9.340 | 51,020 | -0.85(-8.34%) |
Jun 13, 2022 | 10.57 | 10.97 | 10.01 | 10.19 | 21,619 | -1.09(-9.66%) |
Jun 10, 2022 | 10.50 | 11.37 | 9.755 | 11.28 | 26,191 | +0.29(+2.59%) |
Jun 09, 2022 | 9.200 | 11.35 | 9.200 | 10.99 | 89,882 | +1.54(+16.29%) |
Jun 08, 2022 | 9.000 | 10.00 | 8.850 | 9.455 | 30,675 | +0.72(+8.24%) |
Jun 07, 2022 | 8.750 | 8.900 | 8.175 | 8.735 | 39,648 | +0.85(+10.78%) |
Jun 06, 2022 | 9.000 | 8.925 | 7.625 | 7.885 | 62,740 | -1.00(-11.20%) |
Jun 03, 2022 | 9.150 | 9.250 | 8.515 | 8.880 | 39,938 | +0.15(+1.72%) |
Jun 02, 2022 | 8.500 | 8.875 | 8.500 | 8.730 | 18,226 | +0.18(+2.05%) |
Jun 01, 2022 | 9.165 | 9.350 | 8.335 | 8.555 | 26,225 | -0.45(-4.94%) |
May 31, 2022 | 9.500 | 9.500 | 8.335 | 9.000 | 34,588 | -0.60(-6.25%) |
May 27, 2022 | 9.420 | 10.00 | 9.200 | 9.600 | 43,408 | +0.20(+2.13%) |
May 26, 2022 | 8.260 | 9.400 | 7.725 | 9.400 | 85,825 | +1.25(+15.34%) |
May 25, 2022 | 7.500 | 8.450 | 7.425 | 8.150 | 36,684 | +0.89(+12.26%) |
May 24, 2022 | 8.360 | 8.360 | 7.250 | 7.260 | 31,436 | -0.37(-4.85%) |
May 23, 2022 | 7.925 | 7.925 | 7.380 | 7.630 | 47,815 | -0.18(-2.30%) |
May 20, 2022 | 8.000 | 8.000 | 7.250 | 7.810 | 56,227 | -0.17(-2.07%) |
May 19, 2022 | 7.500 | 8.000 | 7.280 | 7.975 | 29,335 | +0.22(+2.90%) |
May 18, 2022 | 7.955 | 8.150 | 7.500 | 7.750 | 54,801 | -0.34(-4.20%) |
May 17, 2022 | 8.140 | 8.290 | 7.895 | 8.090 | 32,503 | -0.04(-0.49%) |
May 16, 2022 | 9.400 | 9.545 | 7.810 | 8.130 | 93,408 | -1.27(-13.51%) |
May 13, 2022 | 8.400 | 10.20 | 7.700 | 9.400 | 182,235 | +0.96(+11.37%) |
May 12, 2022 | 7.055 | 8.780 | 7.030 | 8.440 | 163,302 | +0.84(+11.05%) |
May 11, 2022 | 8.250 | 8.500 | 7.500 | 7.600 | 32,535 | -0.90(-10.59%) |
May 10, 2022 | 8.750 | 8.995 | 8.250 | 8.500 | 64,871 | -0.35(-3.95%) |
May 09, 2022 | 10.05 | 10.05 | 8.210 | 8.850 | 59,954 | -1.52(-14.62%) |
May 06, 2022 | 10.50 | 10.50 | 9.500 | 10.37 | 76,491 | -0.23(-2.17%) |
May 05, 2022 | 13.00 | 13.35 | 10.54 | 10.60 | 122,820 | -2.87(-21.29%) |
May 04, 2022 | 13.44 | 13.68 | 12.90 | 13.46 | 56,754 | +0.01(+0.04%) |
May 03, 2022 | 13.00 | 14.00 | 12.90 | 13.46 | 73,669 | -0.04(-0.33%) |
May 02, 2022 | 13.75 | 14.08 | 12.75 | 13.50 | 92,131 | -1.00(-6.90%) |
Apr 29, 2022 | 14.50 | 14.50 | 13.50 | 14.50 | 88,649 | -0.60(-3.94%) |
Apr 28, 2022 | 14.00 | 15.24 | 13.50 | 15.10 | 92,996 | +0.60(+4.10%) |
Apr 27, 2022 | 18.47 | 18.57 | 14.25 | 14.50 | 370,237 | -2.88(-16.55%) |
Apr 26, 2022 | 15.00 | 18.00 | 15.00 | 17.38 | 184,539 | +2.22(+14.69%) |
Apr 25, 2022 | 13.60 | 15.17 | 13.00 | 15.15 | 61,045 | +1.03(+7.26%) |
Apr 22, 2022 | 13.75 | 15.00 | 13.55 | 14.12 | 29,055 | +0.12(+0.89%) |
Apr 21, 2022 | 14.99 | 14.99 | 13.57 | 14.00 | 18,046 | -0.38(-2.68%) |
Apr 20, 2022 | 14.50 | 14.50 | 13.55 | 14.38 | 17,540 | -0.12(-0.79%) |
Apr 19, 2022 | 14.50 | 14.84 | 14.00 | 14.50 | 23,297 | +0.11(+0.73%) |
Apr 18, 2022 | 15.50 | 15.49 | 14.00 | 14.39 | 28,350 | -1.55(-9.75%) |
Apr 14, 2022 | 17.00 | 17.50 | 15.50 | 15.95 | 35,597 | -0.48(-2.95%) |
Apr 13, 2022 | 17.62 | 18.00 | 16.15 | 16.43 | 55,518 | -0.82(-4.72%) |
Apr 12, 2022 | 20.50 | 21.75 | 15.85 | 17.25 | 126,557 | -7.64(-30.71%) |
Apr 11, 2022 | 18.50 | 42.00 | 15.50 | 24.89 | 587,101 | +6.51(+35.41%) |
Apr 08, 2022 | 18.53 | 19.65 | 18.20 | 18.39 | 2,076 | -0.14(-0.78%) |
Apr 07, 2022 | 19.50 | 19.75 | 18.02 | 18.53 | 3,066 | -0.72(-3.74%) |
Apr 06, 2022 | 19.45 | 19.95 | 18.75 | 19.25 | 3,511 | -0.52(-2.63%) |
Apr 05, 2022 | 23.00 | 23.00 | 19.50 | 19.77 | 13,750 | -0.48(-2.37%) |
Apr 04, 2022 | 20.48 | 20.48 | 19.50 | 20.25 | 2,275 | +0.75(+3.85%) |
Apr 01, 2022 | 20.20 | 20.75 | 19.05 | 19.50 | 4,697 | -0.39(-1.99%) |
Mar 31, 2022 | 19.25 | 20.75 | 19.00 | 19.89 | 7,311 | +0.68(+3.54%) |
Mar 30, 2022 | 18.50 | 19.80 | 18.50 | 19.21 | 5,906 | +0.46(+2.45%) |
Mar 29, 2022 | 19.50 | 19.49 | 18.60 | 18.75 | 2,107 | -0.01(-0.03%) |
Mar 28, 2022 | 19.50 | 19.50 | 18.33 | 18.76 | 3,729 | -0.51(-2.67%) |
Mar 25, 2022 | 19.06 | 19.52 | 19.00 | 19.27 | 2,408 | -0.38(-1.91%) |
Mar 24, 2022 | 20.00 | 19.95 | 19.02 | 19.65 | 3,545 | +0.02(+0.10%) |
Mar 23, 2022 | 18.98 | 19.95 | 18.50 | 19.63 | 4,654 | +0.65(+3.45%) |
Mar 22, 2022 | 18.50 | 19.00 | 18.00 | 18.98 | 5,269 | +0.57(+3.07%) |
Mar 21, 2022 | 18.00 | 18.80 | 16.60 | 18.41 | 4,609 | -0.09(-0.46%) |
Mar 18, 2022 | 17.50 | 18.80 | 17.32 | 18.50 | 12,504 | +0.50(+2.78%) |
Mar 17, 2022 | 17.00 | 19.00 | 16.50 | 18.00 | 16,831 | +1.75(+10.74%) |
Mar 16, 2022 | 17.00 | 17.00 | 15.50 | 16.25 | 4,868 | +0.75(+4.84%) |
Mar 15, 2022 | 15.40 | 15.95 | 15.09 | 15.50 | 3,768 | +0.14(+0.94%) |
Mar 14, 2022 | 16.95 | 17.00 | 15.03 | 15.36 | 6,118 | -1.15(-6.97%) |
Mar 11, 2022 | 17.00 | 17.30 | 16.25 | 16.50 | 4,548 | -0.54(-3.14%) |
Mar 10, 2022 | 17.48 | 17.50 | 16.75 | 17.04 | 2,682 | -0.43(-2.43%) |
Mar 09, 2022 | 18.48 | 18.75 | 16.55 | 17.46 | 11,549 | +0.01(+0.06%) |
Mar 08, 2022 | 17.00 | 18.16 | 16.75 | 17.45 | 4,835 | +0.69(+4.15%) |
Mar 07, 2022 | 18.50 | 18.50 | 16.75 | 16.76 | 6,588 | -1.40(-7.71%) |
Mar 04, 2022 | 18.75 | 19.00 | 18.00 | 18.16 | 4,732 | -0.54(-2.91%) |
Mar 03, 2022 | 19.00 | 19.67 | 18.00 | 18.70 | 4,368 | -0.33(-1.73%) |
Mar 02, 2022 | 18.74 | 19.75 | 17.86 | 19.04 | 15,763 | +1.18(+6.64%) |
Mar 01, 2022 | 18.50 | 18.74 | 17.85 | 17.85 | 5,316 | -0.40(-2.22%) |
Feb 28, 2022 | 18.09 | 18.73 | 17.92 | 18.25 | 7,600 | -0.25(-1.32%) |
Feb 25, 2022 | 19.35 | 18.75 | 18.50 | 18.50 | 5,991 | -0.90(-4.64%) |
Feb 24, 2022 | 18.50 | 19.50 | 17.50 | 19.40 | 16,408 | -0.24(-1.22%) |
Feb 23, 2022 | 19.75 | 20.52 | 19.50 | 19.64 | 3,911 | +0.41(+2.13%) |
Feb 22, 2022 | 20.00 | 20.25 | 18.00 | 19.23 | 5,608 | -1.21(-5.92%) |
Feb 18, 2022 | 20.44 | 0 | -0.46(-2.20%) | |||
Feb 17, 2022 | 21.44 | 21.95 | 20.52 | 20.90 | 8,011 | -1.08(-4.89%) |
Feb 16, 2022 | 23.00 | 23.00 | 19.82 | 21.98 | 13,460 | -1.32(-5.69%) |
Feb 15, 2022 | 22.50 | 23.80 | 22.50 | 23.30 | 8,955 | +0.80(+3.56%) |
Feb 14, 2022 | 21.81 | 23.50 | 21.05 | 22.50 | 21,733 | +0.02(+0.07%) |
Feb 11, 2022 | 23.35 | 23.74 | 22.14 | 22.48 | 6,736 | -0.46(-2.00%) |
Feb 10, 2022 | 22.50 | 23.80 | 21.75 | 22.95 | 6,672 | +0.34(+1.53%) |
Feb 09, 2022 | 22.50 | 23.30 | 21.00 | 22.60 | 4,435 | +0.10(+0.44%) |
Feb 08, 2022 | 22.50 | 22.90 | 22.05 | 22.50 | 2,658 | +0.27(+1.19%) |
Feb 07, 2022 | 22.87 | 22.87 | 21.05 | 22.23 | 5,663 | -0.51(-2.24%) |
Feb 04, 2022 | 22.18 | 22.83 | 21.11 | 22.75 | 2,850 | +1.06(+4.89%) |
Feb 03, 2022 | 21.58 | 23.07 | 20.66 | 21.68 | 7,463 | -0.57(-2.54%) |
Feb 02, 2022 | 23.30 | 23.30 | 20.23 | 22.25 | 5,471 | -0.15(-0.67%) |