Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.38 | 18.64 | 18.25 | 18.42 | 288,971 | +0.08(+0.44%) |
Feb 27, 2023 | 18.25 | 18.69 | 18.02 | 18.34 | 576,387 | +0.35(+1.95%) |
Feb 24, 2023 | 18.31 | 18.88 | 17.77 | 17.99 | 352,469 | -0.60(-3.23%) |
Feb 23, 2023 | 19.51 | 19.52 | 18.51 | 18.59 | 572,409 | -0.86(-4.42%) |
Feb 22, 2023 | 19.27 | 19.71 | 19.02 | 19.45 | 373,795 | +0.25(+1.30%) |
Feb 21, 2023 | 19.75 | 19.77 | 18.84 | 19.20 | 766,412 | -0.85(-4.24%) |
Feb 17, 2023 | 19.54 | 20.09 | 19.45 | 20.05 | 332,774 | +0.50(+2.56%) |
Feb 16, 2023 | 19.43 | 20.15 | 19.21 | 19.55 | 404,856 | +0.01(+0.05%) |
Feb 15, 2023 | 19.75 | 19.84 | 19.18 | 19.54 | 579,424 | -0.40(-2.01%) |
Feb 14, 2023 | 20.07 | 20.46 | 19.44 | 19.94 | 400,993 | -0.29(-1.43%) |
Feb 13, 2023 | 19.91 | 20.38 | 19.41 | 20.23 | 588,357 | +0.33(+1.66%) |
Feb 10, 2023 | 20.45 | 20.52 | 19.70 | 19.90 | 721,086 | -0.61(-2.97%) |
Feb 09, 2023 | 20.28 | 20.91 | 20.12 | 20.51 | 530,579 | +0.28(+1.38%) |
Feb 08, 2023 | 21.42 | 21.51 | 20.14 | 20.23 | 460,120 | -0.68(-3.25%) |
Feb 07, 2023 | 21.26 | 21.48 | 20.66 | 20.91 | 509,771 | -0.32(-1.51%) |
Feb 06, 2023 | 20.96 | 21.39 | 20.12 | 21.23 | 436,220 | +0.12(+0.57%) |
Feb 03, 2023 | 21.30 | 21.98 | 20.92 | 21.11 | 434,254 | -0.64(-2.94%) |
Feb 02, 2023 | 21.58 | 21.78 | 20.85 | 21.75 | 740,621 | +0.22(+1.02%) |
Feb 01, 2023 | 21.70 | 21.76 | 20.55 | 21.53 | 455,210 | -0.24(-1.10%) |
Jan 31, 2023 | 21.53 | 22.06 | 21.33 | 21.77 | 507,901 | +0.44(+2.06%) |
Jan 30, 2023 | 21.33 | 21.61 | 20.89 | 21.33 | 390,595 | -0.12(-0.56%) |
Jan 27, 2023 | 21.65 | 22.06 | 21.38 | 21.45 | 263,007 | -0.09(-0.42%) |
Jan 26, 2023 | 22.23 | 22.25 | 21.36 | 21.54 | 352,949 | -0.56(-2.53%) |
Jan 25, 2023 | 21.60 | 22.26 | 20.96 | 22.10 | 468,111 | +0.07(+0.32%) |
Jan 24, 2023 | 21.57 | 22.35 | 21.53 | 22.03 | 341,972 | +0.25(+1.15%) |
Jan 23, 2023 | 22.44 | 22.60 | 21.63 | 21.78 | 569,882 | -0.69(-3.07%) |
Jan 20, 2023 | 23.25 | 23.25 | 22.45 | 22.47 | 416,036 | -0.15(-0.66%) |
Jan 19, 2023 | 22.71 | 23.02 | 22.34 | 22.62 | 360,287 | +0.15(+0.67%) |
Jan 18, 2023 | 23.55 | 24.00 | 22.45 | 22.47 | 638,590 | -0.94(-4.02%) |
Jan 17, 2023 | 22.80 | 23.79 | 22.44 | 23.41 | 476,838 | +0.58(+2.54%) |
Jan 13, 2023 | 22.68 | 23.71 | 22.16 | 22.83 | 639,924 | -0.13(-0.57%) |
Jan 12, 2023 | 22.89 | 23.43 | 22.15 | 22.96 | 864,930 | -0.02(-0.09%) |
Jan 11, 2023 | 22.80 | 23.76 | 22.11 | 22.98 | 434,754 | +0.16(+0.70%) |
Jan 10, 2023 | 21.95 | 23.65 | 21.76 | 22.82 | 1,005,504 | +0.93(+4.25%) |
Jan 09, 2023 | 25.61 | 25.77 | 21.22 | 21.89 | 3,182,117 | +0.55(+2.58%) |
Jan 06, 2023 | 21.19 | 21.49 | 20.73 | 21.34 | 583,993 | +0.20(+0.95%) |
Jan 05, 2023 | 20.93 | 21.50 | 20.78 | 21.14 | 541,543 | +0.18(+0.86%) |
Jan 04, 2023 | 20.41 | 21.09 | 20.02 | 20.96 | 987,035 | +0.71(+3.51%) |
Jan 03, 2023 | 21.29 | 21.89 | 19.85 | 20.25 | 669,401 | -1.27(-5.90%) |
Dec 30, 2022 | 21.04 | 21.72 | 20.78 | 21.52 | 286,458 | +0.29(+1.37%) |
Dec 29, 2022 | 19.99 | 21.55 | 19.81 | 21.23 | 425,111 | +1.42(+7.17%) |
Dec 28, 2022 | 19.41 | 20.03 | 19.41 | 19.81 | 240,938 | +0.47(+2.43%) |
Dec 27, 2022 | 19.42 | 19.76 | 19.14 | 19.34 | 270,533 | -0.12(-0.62%) |
Dec 23, 2022 | 20.57 | 20.65 | 19.30 | 19.46 | 356,639 | -1.20(-5.81%) |
Dec 22, 2022 | 20.42 | 20.72 | 20.22 | 20.66 | 206,836 | +0.07(+0.34%) |
Dec 21, 2022 | 20.50 | 21.18 | 19.84 | 20.59 | 634,656 | +0.19(+0.93%) |
Dec 20, 2022 | 19.64 | 20.61 | 19.62 | 20.40 | 439,990 | +0.60(+3.03%) |
Dec 19, 2022 | 21.18 | 21.44 | 19.65 | 19.80 | 528,383 | -1.62(-7.56%) |
Dec 16, 2022 | 21.21 | 21.70 | 20.37 | 21.42 | 881,284 | +0.00(+0.00%) |
Dec 15, 2022 | 21.95 | 22.04 | 20.89 | 21.42 | 557,932 | -0.19(-0.88%) |
Dec 14, 2022 | 20.47 | 21.81 | 19.91 | 21.61 | 544,757 | +1.51(+7.51%) |
Dec 13, 2022 | 20.01 | 20.39 | 18.41 | 20.10 | 925,565 | +0.13(+0.65%) |
Dec 12, 2022 | 20.85 | 20.85 | 19.87 | 19.97 | 474,171 | -0.53(-2.59%) |
Dec 09, 2022 | 21.85 | 22.19 | 20.47 | 20.50 | 285,428 | -1.46(-6.65%) |
Dec 08, 2022 | 22.13 | 22.64 | 21.75 | 21.96 | 270,526 | -0.04(-0.18%) |
Dec 07, 2022 | 21.05 | 22.26 | 20.96 | 22.00 | 454,973 | +0.94(+4.46%) |
Dec 06, 2022 | 21.13 | 21.75 | 20.91 | 21.06 | 360,834 | -0.39(-1.82%) |
Dec 05, 2022 | 23.00 | 23.10 | 20.99 | 21.45 | 481,045 | -0.29(-1.33%) |
Dec 02, 2022 | 20.90 | 22.05 | 20.88 | 21.74 | 461,844 | +0.52(+2.45%) |
Dec 01, 2022 | 22.02 | 22.70 | 21.02 | 21.22 | 436,870 | -0.01(-0.05%) |
Nov 30, 2022 | 20.56 | 21.27 | 19.65 | 21.23 | 385,032 | +0.88(+4.32%) |
Nov 29, 2022 | 20.22 | 20.81 | 20.12 | 20.35 | 553,214 | +0.23(+1.14%) |
Nov 28, 2022 | 21.07 | 21.77 | 19.90 | 20.12 | 349,088 | -1.29(-6.03%) |
Nov 25, 2022 | 21.06 | 21.50 | 20.66 | 21.41 | 84,243 | +0.27(+1.28%) |
Nov 23, 2022 | 21.57 | 22.04 | 20.83 | 21.14 | 235,213 | -0.54(-2.49%) |
Nov 22, 2022 | 20.63 | 21.74 | 20.30 | 21.68 | 558,408 | +1.27(+6.22%) |
Nov 21, 2022 | 21.27 | 21.43 | 20.25 | 20.41 | 501,040 | -0.93(-4.36%) |
Nov 18, 2022 | 21.39 | 21.79 | 20.93 | 21.34 | 237,484 | +0.25(+1.19%) |
Nov 17, 2022 | 21.11 | 21.16 | 20.56 | 21.09 | 555,999 | -0.12(-0.57%) |
Nov 16, 2022 | 22.15 | 22.15 | 21.06 | 21.21 | 373,930 | -0.68(-3.11%) |
Nov 15, 2022 | 22.54 | 22.62 | 21.82 | 21.89 | 437,990 | -0.11(-0.50%) |
Nov 14, 2022 | 21.31 | 22.62 | 21.18 | 22.00 | 361,006 | +0.71(+3.33%) |
Nov 11, 2022 | 20.96 | 21.43 | 20.44 | 21.29 | 494,878 | +0.39(+1.87%) |
Nov 10, 2022 | 19.78 | 21.00 | 18.81 | 20.90 | 990,875 | +2.13(+11.35%) |
Nov 09, 2022 | 19.60 | 19.70 | 18.68 | 18.77 | 534,639 | -1.00(-5.06%) |
Nov 08, 2022 | 20.14 | 20.38 | 19.52 | 19.77 | 557,024 | +0.29(+1.49%) |
Nov 07, 2022 | 19.48 | 19.84 | 18.89 | 19.48 | 510,971 | +0.20(+1.04%) |
Nov 04, 2022 | 19.43 | 19.78 | 18.49 | 19.28 | 409,399 | -0.09(-0.46%) |
Nov 03, 2022 | 19.21 | 19.80 | 19.12 | 19.37 | 304,484 | -0.13(-0.67%) |
Nov 02, 2022 | 20.23 | 19.49 | 19.50 | 730,913 | -0.72(-3.56%) | |
Nov 01, 2022 | 20.55 | 20.70 | 19.55 | 20.22 | 803,955 | -0.92(-4.35%) |
Oct 31, 2022 | 21.21 | 21.58 | 20.90 | 21.14 | 440,874 | -0.21(-0.98%) |
Oct 28, 2022 | 20.93 | 21.46 | 20.27 | 21.35 | 414,091 | +0.53(+2.55%) |
Oct 27, 2022 | 20.83 | 21.32 | 20.47 | 20.82 | 401,493 | +0.20(+0.97%) |
Oct 26, 2022 | 19.96 | 21.13 | 19.95 | 20.62 | 579,694 | +0.77(+3.88%) |
Oct 25, 2022 | 19.75 | 20.21 | 19.54 | 19.85 | 516,273 | +0.13(+0.66%) |
Oct 24, 2022 | 19.51 | 19.94 | 18.98 | 19.72 | 299,532 | +0.18(+0.92%) |
Oct 21, 2022 | 19.32 | 19.88 | 19.10 | 19.54 | 449,493 | +0.29(+1.51%) |
Oct 20, 2022 | 19.22 | 20.14 | 19.15 | 19.25 | 347,525 | +0.03(+0.16%) |
Oct 19, 2022 | 19.06 | 19.92 | 18.88 | 19.22 | 494,490 | -0.14(-0.72%) |
Oct 18, 2022 | 18.66 | 19.58 | 17.66 | 19.36 | 780,659 | -0.31(-1.58%) |
Oct 17, 2022 | 21.37 | 21.58 | 18.97 | 19.67 | 770,671 | -1.21(-5.80%) |
Oct 14, 2022 | 20.78 | 21.23 | 20.57 | 20.88 | 290,009 | +0.33(+1.61%) |
Oct 13, 2022 | 19.37 | 20.57 | 19.13 | 20.55 | 326,526 | +0.77(+3.89%) |
Oct 12, 2022 | 19.47 | 19.83 | 18.98 | 19.78 | 243,501 | +0.27(+1.38%) |
Oct 11, 2022 | 19.57 | 20.10 | 18.84 | 19.51 | 358,167 | -0.11(-0.56%) |
Oct 10, 2022 | 19.54 | 20.59 | 19.07 | 19.62 | 645,651 | +0.07(+0.36%) |
Oct 07, 2022 | 20.46 | 20.47 | 19.46 | 19.55 | 616,314 | -0.96(-4.68%) |
Oct 06, 2022 | 20.43 | 20.84 | 19.95 | 20.51 | 310,206 | -0.03(-0.15%) |
Oct 05, 2022 | 20.73 | 21.15 | 20.28 | 20.54 | 310,979 | -0.40(-1.91%) |
Oct 04, 2022 | 19.58 | 20.95 | 19.52 | 20.94 | 718,255 | +0.88(+4.39%) |
Oct 03, 2022 | 20.28 | 20.28 | 19.53 | 20.06 | 495,509 | +0.03(+0.15%) |
Sep 30, 2022 | 19.59 | 20.43 | 19.37 | 20.03 | 887,058 | +0.41(+2.09%) |
Sep 29, 2022 | 19.75 | 20.00 | 18.84 | 19.62 | 721,387 | -0.49(-2.44%) |
Sep 28, 2022 | 19.32 | 20.61 | 19.32 | 20.11 | 808,527 | +0.90(+4.69%) |
Sep 27, 2022 | 18.34 | 19.24 | 18.01 | 19.21 | 752,537 | +1.17(+6.49%) |
Sep 26, 2022 | 17.90 | 18.81 | 17.90 | 18.04 | 512,974 | -0.25(-1.37%) |
Sep 23, 2022 | 17.51 | 18.33 | 17.02 | 18.29 | 775,989 | +0.55(+3.10%) |
Sep 22, 2022 | 17.51 | 17.97 | 17.05 | 17.74 | 790,592 | -0.56(-3.06%) |
Sep 21, 2022 | 19.64 | 19.64 | 18.26 | 18.30 | 1,388,584 | -1.38(-7.01%) |
Sep 20, 2022 | 20.01 | 20.47 | 19.06 | 19.68 | 1,124,699 | -0.86(-4.19%) |
Sep 19, 2022 | 21.12 | 21.27 | 20.22 | 20.54 | 616,213 | -1.00(-4.64%) |
Sep 16, 2022 | 22.10 | 22.48 | 20.94 | 21.54 | 3,778,266 | -1.24(-5.44%) |
Sep 15, 2022 | 23.70 | 24.11 | 22.28 | 22.78 | 639,800 | -0.54(-2.32%) |
Sep 14, 2022 | 23.50 | 24.38 | 23.00 | 23.32 | 954,849 | -0.43(-1.81%) |
Sep 13, 2022 | 25.15 | 25.39 | 23.66 | 23.75 | 928,468 | -2.09(-8.09%) |
Sep 12, 2022 | 25.67 | 26.72 | 24.36 | 25.84 | 966,460 | +0.30(+1.17%) |
Sep 09, 2022 | 25.00 | 25.85 | 24.80 | 25.54 | 576,704 | +0.65(+2.61%) |
Sep 08, 2022 | 24.50 | 26.14 | 24.48 | 24.89 | 598,468 | +0.49(+2.01%) |
Sep 07, 2022 | 23.43 | 24.56 | 23.08 | 24.40 | 718,216 | +0.83(+3.52%) |
Sep 06, 2022 | 24.04 | 24.08 | 23.32 | 23.57 | 261,071 | -0.23(-0.97%) |
Sep 02, 2022 | 23.96 | 24.24 | 23.48 | 23.80 | 199,972 | +0.04(+0.17%) |
Sep 01, 2022 | 23.49 | 24.08 | 22.65 | 23.76 | 441,925 | +0.27(+1.15%) |
Aug 31, 2022 | 22.95 | 23.55 | 22.84 | 23.49 | 492,713 | +0.58(+2.53%) |
Aug 30, 2022 | 23.50 | 23.58 | 22.56 | 22.91 | 443,518 | -0.47(-2.01%) |
Aug 29, 2022 | 23.83 | 24.50 | 23.17 | 23.38 | 376,715 | -0.71(-2.95%) |
Aug 26, 2022 | 24.73 | 24.95 | 23.98 | 24.09 | 309,488 | -0.66(-2.67%) |
Aug 25, 2022 | 25.25 | 25.30 | 23.97 | 24.75 | 485,841 | -0.37(-1.47%) |
Aug 24, 2022 | 24.42 | 25.41 | 24.03 | 25.12 | 522,297 | +0.62(+2.53%) |
Aug 23, 2022 | 24.00 | 24.90 | 23.48 | 24.50 | 1,047,201 | +0.48(+2.00%) |
Aug 22, 2022 | 23.57 | 24.54 | 23.36 | 24.02 | 718,317 | +0.08(+0.33%) |
Aug 19, 2022 | 23.42 | 24.28 | 22.69 | 23.94 | 1,089,329 | -0.06(-0.25%) |
Aug 18, 2022 | 23.95 | 24.66 | 23.49 | 24.00 | 562,537 | -0.07(-0.29%) |
Aug 17, 2022 | 23.93 | 24.98 | 23.10 | 24.07 | 825,266 | -0.17(-0.70%) |
Aug 16, 2022 | 25.01 | 25.34 | 24.07 | 24.24 | 610,930 | -0.76(-3.04%) |
Aug 15, 2022 | 26.53 | 26.82 | 24.93 | 25.00 | 648,080 | -1.57(-5.91%) |
Aug 12, 2022 | 24.78 | 28.35 | 24.65 | 26.57 | 918,882 | +2.07(+8.45%) |
Aug 11, 2022 | 23.11 | 24.54 | 23.11 | 24.50 | 555,332 | +0.93(+3.95%) |
Aug 10, 2022 | 23.04 | 23.88 | 22.47 | 23.57 | 583,673 | +0.82(+3.60%) |
Aug 09, 2022 | 24.05 | 24.54 | 22.55 | 22.75 | 707,934 | -1.64(-6.72%) |
Aug 08, 2022 | 23.74 | 24.84 | 23.48 | 24.39 | 617,277 | +0.75(+3.17%) |
Aug 05, 2022 | 20.00 | 23.70 | 19.38 | 23.64 | 932,931 | +3.19(+15.60%) |
Aug 04, 2022 | 19.29 | 20.55 | 18.98 | 20.45 | 526,577 | +1.32(+6.90%) |
Aug 03, 2022 | 17.15 | 19.22 | 17.15 | 19.13 | 463,427 | +1.60(+9.13%) |
Aug 02, 2022 | 16.87 | 17.56 | 16.00 | 17.53 | 506,570 | +1.09(+6.63%) |
Aug 01, 2022 | 17.12 | 17.38 | 16.33 | 16.44 | 276,518 | -0.69(-4.03%) |
Jul 29, 2022 | 17.29 | 17.29 | 16.72 | 17.13 | 287,799 | -0.26(-1.50%) |
Jul 28, 2022 | 17.98 | 18.17 | 17.30 | 17.39 | 317,068 | -0.54(-3.01%) |
Jul 27, 2022 | 18.05 | 18.07 | 17.20 | 17.93 | 235,997 | +0.12(+0.67%) |
Jul 26, 2022 | 17.85 | 18.40 | 17.46 | 17.81 | 237,964 | +0.15(+0.85%) |
Jul 25, 2022 | 17.80 | 18.30 | 17.23 | 17.66 | 188,751 | -0.37(-2.05%) |
Jul 22, 2022 | 19.46 | 19.73 | 17.85 | 18.03 | 455,006 | -1.21(-6.29%) |
Jul 21, 2022 | 19.42 | 19.86 | 19.17 | 19.24 | 473,382 | +0.00(+0.00%) |
Jul 20, 2022 | 19.50 | 19.83 | 18.91 | 19.24 | 507,031 | -0.14(-0.72%) |
Jul 19, 2022 | 18.14 | 19.40 | 18.13 | 19.38 | 333,929 | +1.25(+6.89%) |
Jul 18, 2022 | 19.45 | 20.02 | 18.04 | 18.13 | 436,452 | -1.01(-5.28%) |
Jul 15, 2022 | 19.62 | 19.62 | 19.03 | 19.14 | 228,657 | -0.24(-1.24%) |
Jul 14, 2022 | 19.03 | 19.45 | 18.63 | 19.38 | 257,853 | +0.31(+1.63%) |
Jul 13, 2022 | 17.44 | 19.30 | 17.44 | 19.07 | 325,912 | +1.19(+6.66%) |
Jul 12, 2022 | 18.62 | 18.90 | 17.44 | 17.88 | 519,298 | -0.58(-3.14%) |
Jul 11, 2022 | 19.53 | 19.89 | 18.40 | 18.46 | 484,104 | -1.14(-5.82%) |
Jul 08, 2022 | 19.42 | 20.02 | 19.36 | 19.60 | 903,328 | +0.17(+0.87%) |
Jul 07, 2022 | 19.70 | 19.99 | 19.01 | 19.43 | 505,687 | -0.29(-1.47%) |
Jul 06, 2022 | 19.24 | 19.84 | 18.63 | 19.72 | 516,323 | +0.41(+2.12%) |
Jul 05, 2022 | 19.45 | 20.08 | 18.42 | 19.31 | 869,128 | -0.64(-3.21%) |
Jul 01, 2022 | 17.80 | 20.02 | 17.66 | 19.95 | 976,144 | +2.05(+11.45%) |
Jun 30, 2022 | 17.26 | 18.22 | 16.91 | 17.90 | 759,818 | +0.35(+1.99%) |
Jun 29, 2022 | 17.04 | 17.98 | 16.79 | 17.55 | 592,710 | +0.43(+2.51%) |
Jun 28, 2022 | 17.41 | 18.13 | 16.99 | 17.12 | 992,657 | -0.27(-1.55%) |
Jun 27, 2022 | 17.78 | 17.99 | 17.04 | 17.39 | 653,159 | -0.39(-2.19%) |
Jun 24, 2022 | 17.65 | 17.95 | 16.95 | 17.78 | 2,197,890 | +0.33(+1.89%) |
Jun 23, 2022 | 16.28 | 17.50 | 15.83 | 17.45 | 1,413,259 | +1.44(+8.99%) |
Jun 22, 2022 | 16.32 | 16.97 | 15.90 | 16.01 | 1,118,711 | -0.28(-1.72%) |
Jun 21, 2022 | 16.23 | 16.62 | 15.31 | 16.29 | 3,043,944 | +0.50(+3.17%) |
Jun 17, 2022 | 15.10 | 15.98 | 15.08 | 15.79 | 1,792,583 | +0.74(+4.92%) |
Jun 16, 2022 | 14.81 | 15.48 | 14.73 | 15.05 | 1,513,380 | -0.20(-1.31%) |
Jun 15, 2022 | 16.29 | 16.79 | 14.55 | 15.25 | 8,610,700 | -0.58(-3.66%) |
Jun 14, 2022 | 13.17 | 16.00 | 13.13 | 15.83 | 12,457,218 | +0.87(+5.82%) |
Jun 13, 2022 | 14.94 | 15.90 | 12.77 | 14.96 | 49,901,084 | +8.34(+125.98%) |
Jun 10, 2022 | 6.970 | 7.100 | 6.510 | 6.620 | 142,696 | -0.50(-7.02%) |
Jun 09, 2022 | 7.020 | 7.235 | 6.690 | 7.120 | 142,086 | +0.07(+0.99%) |
Jun 08, 2022 | 6.750 | 7.460 | 6.630 | 7.050 | 163,901 | +0.31(+4.60%) |
Jun 07, 2022 | 6.620 | 6.916 | 6.400 | 6.740 | 232,572 | +0.06(+0.90%) |
Jun 06, 2022 | 7.110 | 7.110 | 6.520 | 6.680 | 195,488 | -0.34(-4.84%) |
Jun 03, 2022 | 6.680 | 7.200 | 6.470 | 7.020 | 353,393 | +0.35(+5.25%) |
Jun 02, 2022 | 6.490 | 7.020 | 6.380 | 6.670 | 527,311 | +0.11(+1.68%) |
Jun 01, 2022 | 6.200 | 6.600 | 6.030 | 6.560 | 935,391 | +0.34(+5.47%) |
May 31, 2022 | 5.500 | 6.230 | 5.450 | 6.220 | 942,480 | +0.50(+8.74%) |
May 27, 2022 | 5.750 | 5.800 | 5.440 | 5.720 | 731,413 | -0.03(-0.52%) |
May 26, 2022 | 6.090 | 6.160 | 5.710 | 5.750 | 1,216,711 | -0.41(-6.66%) |
May 25, 2022 | 7.320 | 7.510 | 6.080 | 6.160 | 440,913 | -1.12(-15.38%) |
May 24, 2022 | 7.160 | 7.330 | 6.810 | 7.280 | 359,978 | +0.06(+0.83%) |
May 23, 2022 | 7.330 | 7.760 | 7.035 | 7.220 | 290,964 | +0.02(+0.28%) |
May 20, 2022 | 6.980 | 7.300 | 6.830 | 7.200 | 155,905 | +0.32(+4.65%) |
May 19, 2022 | 7.490 | 7.770 | 6.800 | 6.880 | 203,047 | -0.70(-9.23%) |
May 18, 2022 | 8.360 | 8.500 | 7.400 | 7.580 | 248,281 | -1.01(-11.76%) |
May 17, 2022 | 8.100 | 8.640 | 7.750 | 8.590 | 218,274 | +0.74(+9.43%) |
May 16, 2022 | 7.700 | 8.190 | 7.560 | 7.850 | 177,317 | +0.20(+2.61%) |
May 13, 2022 | 7.040 | 7.780 | 6.530 | 7.650 | 461,834 | +0.70(+10.07%) |
May 12, 2022 | 6.980 | 7.370 | 6.610 | 6.950 | 236,627 | -0.10(-1.42%) |
May 11, 2022 | 7.590 | 7.625 | 6.985 | 7.050 | 647,801 | -0.61(-7.96%) |
May 10, 2022 | 7.930 | 8.080 | 7.480 | 7.660 | 160,477 | -0.08(-1.03%) |
May 09, 2022 | 8.230 | 8.315 | 7.670 | 7.740 | 171,911 | -0.66(-7.86%) |
May 06, 2022 | 8.940 | 9.040 | 8.290 | 8.400 | 105,199 | -0.59(-6.56%) |
May 05, 2022 | 9.540 | 9.620 | 8.930 | 8.990 | 110,050 | -0.74(-7.61%) |
May 04, 2022 | 9.460 | 9.950 | 8.910 | 9.730 | 436,210 | +0.23(+2.42%) |
May 03, 2022 | 9.360 | 10.20 | 8.870 | 9.500 | 381,737 | +0.22(+2.37%) |
May 02, 2022 | 8.800 | 9.320 | 8.250 | 9.280 | 402,591 | +0.76(+8.92%) |
Apr 29, 2022 | 8.900 | 9.370 | 8.490 | 8.520 | 194,317 | -0.45(-5.02%) |
Apr 28, 2022 | 9.150 | 9.525 | 8.325 | 8.970 | 172,605 | -0.05(-0.55%) |
Apr 27, 2022 | 9.680 | 9.990 | 8.790 | 9.020 | 176,096 | -0.75(-7.68%) |
Apr 26, 2022 | 10.50 | 10.51 | 9.710 | 9.770 | 332,055 | -0.81(-7.66%) |
Apr 25, 2022 | 10.42 | 10.80 | 10.07 | 10.58 | 142,816 | +0.05(+0.47%) |
Apr 22, 2022 | 10.89 | 10.95 | 10.45 | 10.53 | 185,555 | -0.44(-4.01%) |
Apr 21, 2022 | 11.21 | 11.22 | 10.95 | 10.97 | 158,068 | -0.19(-1.70%) |
Apr 20, 2022 | 11.07 | 11.30 | 10.87 | 11.16 | 69,507 | +0.15(+1.36%) |
Apr 19, 2022 | 11.06 | 11.20 | 10.93 | 11.01 | 88,419 | -0.12(-1.08%) |
Apr 18, 2022 | 11.21 | 11.21 | 10.92 | 11.13 | 346,371 | -0.19(-1.68%) |
Apr 14, 2022 | 11.60 | 11.60 | 11.06 | 11.32 | 96,174 | -0.29(-2.50%) |
Apr 13, 2022 | 11.04 | 11.72 | 10.97 | 11.61 | 143,772 | +0.58(+5.26%) |
Apr 12, 2022 | 11.02 | 11.41 | 10.92 | 11.03 | 89,920 | +0.05(+0.46%) |
Apr 11, 2022 | 11.10 | 11.10 | 10.60 | 10.98 | 250,357 | -0.11(-0.99%) |
Apr 08, 2022 | 11.03 | 11.39 | 10.85 | 11.09 | 84,552 | -0.06(-0.54%) |
Apr 07, 2022 | 10.97 | 11.28 | 10.80 | 11.15 | 225,914 | +0.01(+0.09%) |
Apr 06, 2022 | 10.54 | 11.20 | 10.46 | 11.14 | 483,829 | +0.35(+3.24%) |
Apr 05, 2022 | 10.78 | 10.86 | 10.66 | 10.79 | 126,500 | +0.12(+1.12%) |
Apr 04, 2022 | 10.53 | 10.77 | 10.29 | 10.67 | 109,995 | +0.11(+1.04%) |
Apr 01, 2022 | 9.810 | 10.67 | 9.810 | 10.56 | 140,458 | +0.64(+6.45%) |
Mar 31, 2022 | 9.720 | 10.05 | 9.720 | 9.920 | 97,670 | +0.09(+0.92%) |
Mar 30, 2022 | 9.620 | 10.31 | 9.620 | 9.830 | 137,247 | +0.20(+2.08%) |
Mar 29, 2022 | 9.230 | 9.720 | 9.230 | 9.630 | 87,456 | +0.51(+5.59%) |
Mar 28, 2022 | 9.430 | 9.585 | 9.070 | 9.120 | 91,502 | -0.37(-3.90%) |
Mar 25, 2022 | 9.460 | 9.730 | 9.030 | 9.490 | 166,132 | +0.02(+0.21%) |
Mar 24, 2022 | 9.280 | 9.530 | 9.110 | 9.470 | 188,530 | +0.20(+2.16%) |
Mar 23, 2022 | 9.890 | 10.00 | 9.200 | 9.270 | 174,959 | -0.47(-4.83%) |
Mar 22, 2022 | 9.890 | 9.920 | 9.460 | 9.740 | 212,435 | -0.09(-0.92%) |
Mar 21, 2022 | 10.90 | 11.02 | 9.780 | 9.830 | 239,763 | -1.10(-10.06%) |
Mar 18, 2022 | 11.10 | 11.59 | 10.71 | 10.93 | 1,370,906 | -0.13(-1.18%) |
Mar 17, 2022 | 10.95 | 11.13 | 10.60 | 11.06 | 269,504 | +0.08(+0.73%) |
Mar 16, 2022 | 10.59 | 11.19 | 10.59 | 10.98 | 261,651 | +0.50(+4.77%) |
Mar 15, 2022 | 10.78 | 11.22 | 10.29 | 10.48 | 227,528 | -0.25(-2.33%) |
Mar 14, 2022 | 11.63 | 11.96 | 10.65 | 10.73 | 157,208 | -0.78(-6.78%) |
Mar 11, 2022 | 12.63 | 12.98 | 11.42 | 11.51 | 264,813 | -0.85(-6.88%) |
Mar 10, 2022 | 12.58 | 12.59 | 11.89 | 12.36 | 765,433 | -0.46(-3.59%) |
Mar 09, 2022 | 12.66 | 13.45 | 12.52 | 12.82 | 108,346 | +0.41(+3.30%) |
Mar 08, 2022 | 12.34 | 12.79 | 11.49 | 12.41 | 178,712 | +0.18(+1.47%) |
Mar 07, 2022 | 11.90 | 12.37 | 11.38 | 12.23 | 210,997 | +0.26(+2.17%) |
Mar 04, 2022 | 12.52 | 12.97 | 11.94 | 11.97 | 126,080 | -0.84(-6.56%) |
Mar 03, 2022 | 13.53 | 13.73 | 12.81 | 12.81 | 173,387 | -0.69(-5.11%) |
Mar 02, 2022 | 13.38 | 14.20 | 13.23 | 13.50 | 96,301 | +0.18(+1.35%) |