Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.146 | 8.599 | 8.100 | 8.367 | 362,037 | +0.28(+3.44%) |
Mar 30, 2023 | 8.140 | 8.600 | 7.900 | 8.089 | 335,570 | +0.11(+1.40%) |
Mar 29, 2023 | 7.100 | 8.075 | 7.000 | 7.977 | 714,182 | +1.05(+15.16%) |
Mar 28, 2023 | 7.499 | 7.499 | 6.830 | 6.927 | 763,247 | -0.33(-4.49%) |
Mar 27, 2023 | 8.200 | 8.300 | 7.253 | 7.253 | 1,126,463 | -0.55(-7.05%) |
Mar 24, 2023 | 8.300 | 8.444 | 7.706 | 7.803 | 1,851,516 | -1.24(-13.71%) |
Mar 23, 2023 | 8.900 | 9.400 | 8.805 | 9.043 | 333,134 | +0.34(+3.93%) |
Mar 22, 2023 | 9.000 | 9.299 | 8.690 | 8.701 | 432,964 | -0.04(-0.41%) |
Mar 21, 2023 | 8.900 | 8.998 | 8.500 | 8.737 | 445,159 | +0.26(+3.09%) |
Mar 20, 2023 | 9.400 | 9.456 | 8.400 | 8.475 | 472,055 | -0.90(-9.60%) |
Mar 17, 2023 | 9.800 | 9.800 | 9.029 | 9.375 | 853,085 | -0.45(-4.57%) |
Mar 16, 2023 | 8.902 | 9.984 | 8.600 | 9.824 | 611,148 | +0.88(+9.86%) |
Mar 15, 2023 | 8.500 | 9.100 | 8.470 | 8.942 | 751,311 | +0.31(+3.63%) |
Mar 14, 2023 | 9.801 | 9.801 | 8.600 | 8.629 | 909,271 | -0.93(-9.73%) |
Mar 13, 2023 | 9.163 | 9.740 | 8.810 | 9.559 | 757,696 | +0.30(+3.20%) |
Mar 10, 2023 | 10.20 | 10.30 | 9.262 | 9.263 | 685,726 | -1.04(-10.07%) |
Mar 09, 2023 | 10.40 | 10.90 | 10.10 | 10.30 | 174,917 | -0.20(-1.90%) |
Mar 08, 2023 | 10.20 | 10.70 | 10.20 | 10.50 | 152,950 | +0.40(+3.96%) |
Mar 07, 2023 | 10.40 | 10.60 | 10.00 | 10.10 | 203,105 | -0.30(-2.88%) |
Mar 06, 2023 | 11.50 | 11.50 | 10.10 | 10.40 | 280,044 | -0.80(-7.14%) |
Mar 03, 2023 | 11.00 | 11.40 | 10.80 | 11.20 | 233,722 | +0.50(+4.67%) |
Mar 02, 2023 | 10.80 | 11.00 | 10.50 | 10.70 | 229,639 | -0.20(-1.83%) |
Mar 01, 2023 | 12.10 | 12.10 | 10.80 | 10.90 | 297,702 | -1.10(-9.17%) |
Feb 28, 2023 | 10.60 | 12.80 | 10.60 | 12.00 | 266,858 | +1.00(+9.09%) |
Feb 27, 2023 | 11.50 | 11.95 | 10.60 | 11.00 | 366,085 | -0.30(-2.65%) |
Feb 24, 2023 | 11.70 | 11.90 | 11.00 | 11.30 | 222,804 | -0.50(-4.24%) |
Feb 23, 2023 | 12.60 | 12.60 | 11.50 | 11.80 | 241,732 | -0.20(-1.67%) |
Feb 22, 2023 | 12.20 | 12.90 | 11.60 | 12.00 | 336,779 | +0.20(+1.69%) |
Feb 21, 2023 | 13.20 | 13.30 | 11.70 | 11.80 | 455,103 | -1.80(-13.24%) |
Feb 17, 2023 | 14.10 | 14.70 | 13.30 | 13.60 | 325,430 | -0.50(-3.55%) |
Feb 16, 2023 | 15.10 | 15.30 | 14.00 | 14.10 | 309,674 | -1.20(-7.84%) |
Feb 15, 2023 | 15.60 | 15.90 | 13.60 | 15.30 | 492,000 | -1.20(-7.27%) |
Feb 14, 2023 | 14.20 | 16.70 | 13.90 | 16.50 | 557,913 | +2.80(+20.44%) |
Feb 13, 2023 | 16.00 | 16.00 | 12.60 | 13.70 | 660,596 | -1.60(-10.46%) |
Feb 10, 2023 | 15.20 | 15.79 | 14.60 | 15.30 | 113,081 | -0.20(-1.29%) |
Feb 09, 2023 | 17.00 | 17.58 | 15.25 | 15.50 | 112,979 | -1.20(-7.19%) |
Feb 08, 2023 | 17.00 | 17.25 | 16.50 | 16.70 | 99,938 | -0.70(-4.02%) |
Feb 07, 2023 | 17.20 | 17.55 | 16.50 | 17.40 | 104,175 | +0.80(+4.82%) |
Feb 06, 2023 | 18.30 | 18.50 | 16.30 | 16.60 | 171,179 | -1.70(-9.29%) |
Feb 03, 2023 | 16.60 | 19.20 | 16.60 | 18.30 | 235,971 | +0.70(+3.98%) |
Feb 02, 2023 | 15.50 | 18.65 | 15.45 | 17.60 | 307,605 | +2.80(+18.92%) |
Feb 01, 2023 | 14.50 | 15.10 | 14.15 | 14.80 | 156,882 | +0.50(+3.50%) |
Jan 31, 2023 | 13.30 | 14.30 | 13.30 | 14.30 | 135,422 | +1.10(+8.33%) |
Jan 30, 2023 | 13.80 | 13.80 | 12.90 | 13.20 | 75,051 | -0.60(-4.35%) |
Jan 27, 2023 | 13.30 | 13.90 | 12.80 | 13.80 | 126,529 | +0.70(+5.34%) |
Jan 26, 2023 | 12.10 | 13.30 | 12.10 | 13.10 | 261,647 | +1.20(+10.08%) |
Jan 25, 2023 | 11.40 | 12.00 | 11.40 | 11.90 | 37,311 | -0.20(-1.65%) |
Jan 24, 2023 | 12.40 | 12.50 | 12.00 | 12.10 | 48,043 | -0.20(-1.63%) |
Jan 23, 2023 | 11.30 | 12.40 | 11.30 | 12.30 | 83,812 | +0.90(+7.89%) |
Jan 20, 2023 | 11.50 | 11.70 | 11.20 | 11.40 | 63,758 | +0.20(+1.79%) |
Jan 19, 2023 | 12.10 | 12.10 | 11.10 | 11.20 | 59,520 | -1.10(-8.94%) |
Jan 18, 2023 | 12.80 | 13.20 | 12.10 | 12.30 | 84,633 | -0.40(-3.15%) |
Jan 17, 2023 | 12.30 | 12.80 | 12.10 | 12.70 | 67,589 | +0.60(+4.96%) |
Jan 13, 2023 | 11.30 | 12.10 | 11.25 | 12.10 | 52,226 | +0.20(+1.68%) |
Jan 12, 2023 | 11.20 | 11.90 | 10.60 | 11.90 | 112,371 | +1.00(+9.17%) |
Jan 11, 2023 | 11.00 | 11.35 | 10.70 | 10.90 | 65,590 | +0.00(+0.00%) |
Jan 10, 2023 | 10.20 | 11.00 | 10.10 | 10.90 | 105,976 | +0.50(+4.81%) |
Jan 09, 2023 | 9.550 | 10.70 | 9.510 | 10.40 | 68,229 | +0.89(+9.39%) |
Jan 06, 2023 | 9.400 | 9.675 | 8.582 | 9.507 | 69,810 | +0.27(+2.97%) |
Jan 05, 2023 | 9.999 | 10.10 | 9.164 | 9.233 | 62,661 | -0.68(-6.91%) |
Jan 04, 2023 | 9.600 | 10.10 | 9.502 | 9.918 | 66,320 | +0.26(+2.69%) |
Jan 03, 2023 | 9.100 | 9.790 | 9.001 | 9.658 | 119,542 | +1.03(+11.91%) |
Dec 30, 2022 | 8.999 | 9.100 | 8.300 | 8.630 | 186,872 | -0.32(-3.54%) |
Dec 29, 2022 | 8.700 | 8.982 | 8.406 | 8.947 | 138,737 | +0.41(+4.86%) |
Dec 28, 2022 | 8.600 | 9.106 | 8.282 | 8.532 | 79,725 | +0.02(+0.19%) |
Dec 27, 2022 | 9.299 | 9.411 | 8.500 | 8.516 | 97,863 | -0.36(-4.10%) |
Dec 23, 2022 | 9.300 | 9.555 | 8.830 | 8.880 | 96,619 | -0.38(-4.07%) |
Dec 22, 2022 | 9.500 | 9.699 | 9.001 | 9.257 | 100,501 | -0.23(-2.43%) |
Dec 21, 2022 | 10.20 | 10.40 | 9.463 | 9.488 | 152,656 | -0.61(-6.06%) |
Dec 20, 2022 | 10.20 | 10.20 | 10.00 | 10.10 | 47,004 | +0.00(+0.00%) |
Dec 19, 2022 | 11.40 | 11.50 | 10.00 | 10.10 | 104,194 | -1.30(-11.40%) |
Dec 16, 2022 | 11.00 | 12.30 | 11.00 | 11.40 | 259,567 | +0.20(+1.79%) |
Dec 15, 2022 | 11.50 | 11.70 | 11.10 | 11.20 | 75,660 | -0.60(-5.08%) |
Dec 14, 2022 | 12.20 | 12.60 | 11.60 | 11.80 | 90,031 | -0.70(-5.60%) |
Dec 13, 2022 | 12.10 | 13.30 | 12.00 | 12.50 | 163,874 | +0.70(+5.93%) |
Dec 12, 2022 | 12.00 | 12.20 | 11.75 | 11.80 | 86,504 | -0.10(-0.84%) |
Dec 09, 2022 | 11.50 | 12.50 | 11.30 | 11.90 | 50,561 | +0.20(+1.71%) |
Dec 08, 2022 | 12.00 | 12.50 | 11.50 | 11.70 | 68,068 | -0.30(-2.50%) |
Dec 07, 2022 | 12.30 | 12.50 | 11.80 | 12.00 | 73,686 | -0.60(-4.76%) |
Dec 06, 2022 | 14.00 | 14.10 | 12.50 | 12.60 | 73,913 | -1.40(-10.00%) |
Dec 05, 2022 | 13.50 | 14.40 | 13.40 | 14.00 | 98,394 | +0.20(+1.45%) |
Dec 02, 2022 | 12.50 | 13.90 | 11.60 | 13.80 | 144,813 | +1.00(+7.81%) |
Dec 01, 2022 | 12.00 | 13.00 | 11.90 | 12.80 | 94,088 | +1.00(+8.47%) |
Nov 30, 2022 | 12.00 | 12.60 | 11.40 | 11.80 | 194,651 | -0.50(-4.07%) |
Nov 29, 2022 | 12.10 | 12.50 | 11.80 | 12.30 | 57,983 | +0.30(+2.50%) |
Nov 28, 2022 | 12.50 | 12.50 | 12.00 | 12.00 | 47,763 | -0.30(-2.44%) |
Nov 25, 2022 | 11.90 | 12.40 | 11.90 | 12.30 | 19,165 | +0.00(+0.00%) |
Nov 23, 2022 | 12.00 | 12.50 | 11.70 | 12.30 | 51,049 | +0.30(+2.50%) |
Nov 22, 2022 | 12.30 | 12.40 | 11.50 | 12.00 | 61,567 | -0.40(-3.23%) |
Nov 21, 2022 | 11.50 | 12.45 | 11.10 | 12.40 | 127,794 | +0.90(+7.83%) |
Nov 18, 2022 | 13.00 | 13.00 | 11.50 | 11.50 | 103,906 | -1.20(-9.45%) |
Nov 17, 2022 | 12.00 | 12.90 | 11.90 | 12.70 | 63,361 | +0.10(+0.79%) |
Nov 16, 2022 | 13.40 | 13.52 | 12.50 | 12.60 | 75,046 | -1.30(-9.35%) |
Nov 15, 2022 | 13.30 | 13.90 | 12.62 | 13.90 | 254,515 | +1.40(+11.20%) |
Nov 14, 2022 | 11.30 | 12.75 | 11.10 | 12.50 | 151,598 | +0.40(+3.31%) |
Nov 11, 2022 | 11.00 | 12.10 | 10.80 | 12.10 | 105,624 | +1.10(+10.00%) |
Nov 10, 2022 | 10.10 | 11.00 | 9.865 | 11.00 | 141,962 | +1.40(+14.58%) |
Nov 09, 2022 | 10.10 | 10.10 | 9.373 | 9.600 | 133,787 | -0.50(-4.95%) |
Nov 08, 2022 | 11.90 | 12.10 | 10.00 | 10.10 | 266,565 | -2.00(-16.53%) |
Nov 07, 2022 | 12.40 | 13.00 | 10.80 | 12.10 | 256,711 | +0.40(+3.42%) |
Nov 04, 2022 | 11.70 | 12.10 | 11.20 | 11.70 | 61,067 | +0.40(+3.54%) |
Nov 03, 2022 | 11.20 | 12.30 | 11.20 | 11.30 | 62,363 | -0.10(-0.88%) |
Nov 02, 2022 | 12.10 | 12.60 | 11.40 | 11.40 | 101,194 | -0.50(-4.20%) |
Nov 01, 2022 | 12.80 | 13.10 | 11.60 | 11.90 | 105,117 | -0.60(-4.80%) |
Oct 31, 2022 | 12.40 | 12.90 | 11.55 | 12.50 | 97,557 | +0.10(+0.81%) |
Oct 28, 2022 | 12.40 | 13.70 | 11.80 | 12.40 | 106,148 | +0.40(+3.33%) |
Oct 27, 2022 | 12.20 | 12.80 | 11.90 | 12.00 | 102,160 | +0.00(+0.00%) |
Oct 26, 2022 | 11.30 | 12.50 | 11.10 | 12.00 | 136,917 | +0.60(+5.26%) |
Oct 25, 2022 | 9.700 | 12.90 | 9.603 | 11.40 | 485,402 | +2.06(+22.11%) |
Oct 24, 2022 | 9.200 | 9.375 | 8.825 | 9.336 | 71,897 | +0.12(+1.29%) |
Oct 21, 2022 | 9.199 | 9.290 | 8.600 | 9.217 | 39,148 | +0.30(+3.42%) |
Oct 20, 2022 | 9.200 | 9.599 | 8.684 | 8.912 | 42,064 | +0.02(+0.18%) |
Oct 19, 2022 | 8.900 | 9.200 | 8.609 | 8.896 | 53,847 | -0.30(-3.28%) |
Oct 18, 2022 | 8.900 | 9.589 | 8.900 | 9.198 | 111,306 | +0.46(+5.20%) |
Oct 17, 2022 | 8.499 | 9.000 | 8.271 | 8.743 | 96,958 | +0.61(+7.54%) |
Oct 14, 2022 | 8.300 | 8.600 | 8.000 | 8.130 | 59,607 | -0.13(-1.60%) |
Oct 13, 2022 | 7.899 | 8.371 | 7.600 | 8.262 | 91,196 | +0.16(+2.00%) |
Oct 12, 2022 | 7.958 | 8.199 | 7.802 | 8.100 | 71,661 | -0.05(-0.66%) |
Oct 11, 2022 | 8.200 | 8.564 | 7.703 | 8.154 | 109,619 | -0.16(-1.96%) |
Oct 10, 2022 | 9.600 | 9.600 | 8.312 | 8.317 | 145,172 | -1.27(-13.28%) |
Oct 07, 2022 | 10.00 | 10.20 | 9.400 | 9.591 | 144,898 | -0.71(-6.88%) |
Oct 06, 2022 | 10.60 | 10.95 | 10.30 | 10.30 | 38,733 | -0.30(-2.83%) |
Oct 05, 2022 | 10.30 | 10.80 | 10.10 | 10.60 | 40,305 | -0.30(-2.75%) |
Oct 04, 2022 | 10.10 | 11.20 | 9.912 | 10.90 | 126,498 | +1.24(+12.80%) |
Oct 03, 2022 | 9.768 | 9.881 | 9.110 | 9.663 | 107,828 | +0.03(+0.30%) |
Sep 30, 2022 | 9.400 | 10.20 | 9.233 | 9.634 | 93,607 | +0.06(+0.68%) |
Sep 29, 2022 | 10.10 | 10.20 | 9.375 | 9.569 | 102,859 | -0.73(-7.10%) |
Sep 28, 2022 | 9.579 | 10.40 | 9.501 | 10.30 | 73,576 | +0.64(+6.67%) |
Sep 27, 2022 | 10.00 | 10.40 | 9.401 | 9.656 | 64,764 | -0.00(-0.05%) |
Sep 26, 2022 | 9.795 | 10.50 | 9.621 | 9.661 | 73,211 | -0.24(-2.41%) |
Sep 23, 2022 | 10.00 | 10.10 | 9.603 | 9.900 | 126,667 | -0.30(-2.94%) |
Sep 22, 2022 | 10.00 | 10.30 | 9.100 | 10.20 | 398,292 | +0.34(+3.47%) |
Sep 21, 2022 | 11.10 | 11.40 | 9.857 | 9.858 | 353,220 | -1.24(-11.19%) |
Sep 20, 2022 | 11.50 | 11.70 | 11.00 | 11.10 | 179,149 | -0.50(-4.31%) |
Sep 19, 2022 | 11.80 | 12.00 | 11.50 | 11.60 | 133,593 | -0.20(-1.69%) |
Sep 16, 2022 | 12.30 | 12.90 | 11.60 | 11.80 | 260,870 | -0.90(-7.09%) |
Sep 15, 2022 | 12.70 | 13.20 | 12.40 | 12.70 | 169,789 | +0.00(+0.00%) |
Sep 14, 2022 | 12.70 | 13.00 | 12.10 | 12.70 | 222,511 | -0.10(-0.78%) |
Sep 13, 2022 | 13.50 | 13.50 | 12.60 | 12.80 | 243,917 | -0.70(-5.19%) |
Sep 12, 2022 | 13.70 | 14.30 | 13.40 | 13.50 | 215,283 | -1.30(-8.78%) |
Sep 09, 2022 | 13.90 | 14.80 | 13.90 | 14.80 | 66,158 | +1.00(+7.25%) |
Sep 08, 2022 | 14.10 | 14.40 | 13.60 | 13.80 | 74,322 | -0.50(-3.50%) |
Sep 07, 2022 | 13.40 | 14.50 | 13.40 | 14.30 | 100,788 | +0.50(+3.62%) |
Sep 06, 2022 | 13.70 | 14.60 | 13.30 | 13.80 | 144,928 | +0.30(+2.22%) |
Sep 02, 2022 | 13.90 | 14.10 | 13.50 | 13.50 | 85,795 | -0.30(-2.17%) |
Sep 01, 2022 | 14.70 | 14.70 | 13.60 | 13.80 | 149,217 | -1.20(-8.00%) |
Aug 31, 2022 | 14.40 | 15.00 | 14.00 | 15.00 | 245,601 | +0.60(+4.17%) |
Aug 30, 2022 | 14.80 | 14.90 | 14.20 | 14.40 | 91,475 | +0.00(+0.00%) |
Aug 29, 2022 | 14.30 | 14.99 | 14.30 | 14.40 | 89,093 | +0.10(+0.70%) |
Aug 26, 2022 | 15.20 | 15.20 | 14.30 | 14.30 | 160,048 | -0.90(-5.92%) |
Aug 25, 2022 | 15.10 | 15.60 | 14.70 | 15.20 | 252,063 | +0.20(+1.33%) |
Aug 24, 2022 | 14.50 | 15.50 | 14.50 | 15.00 | 99,222 | +0.40(+2.74%) |
Aug 23, 2022 | 14.80 | 15.30 | 14.60 | 14.60 | 86,700 | -0.10(-0.68%) |
Aug 22, 2022 | 15.20 | 15.30 | 14.60 | 14.70 | 138,018 | -0.80(-5.16%) |
Aug 19, 2022 | 16.00 | 16.10 | 15.20 | 15.50 | 226,698 | -1.00(-6.06%) |
Aug 18, 2022 | 16.70 | 16.75 | 15.80 | 16.50 | 162,506 | +0.00(+0.00%) |
Aug 17, 2022 | 19.10 | 19.10 | 16.30 | 16.50 | 178,932 | -3.00(-15.38%) |
Aug 16, 2022 | 19.40 | 19.99 | 18.70 | 19.50 | 147,173 | +0.00(+0.00%) |
Aug 15, 2022 | 18.50 | 19.79 | 18.00 | 19.50 | 115,317 | +0.70(+3.72%) |
Aug 12, 2022 | 18.50 | 18.80 | 17.60 | 18.80 | 129,319 | +0.10(+0.53%) |
Aug 11, 2022 | 18.40 | 20.00 | 18.00 | 18.70 | 296,716 | +0.60(+3.31%) |
Aug 10, 2022 | 16.50 | 18.10 | 15.80 | 18.10 | 239,833 | +2.40(+15.29%) |
Aug 09, 2022 | 17.40 | 17.60 | 15.50 | 15.70 | 251,634 | -1.70(-9.77%) |
Aug 08, 2022 | 18.80 | 19.00 | 17.30 | 17.40 | 108,108 | -1.50(-7.94%) |
Aug 05, 2022 | 19.40 | 19.40 | 17.40 | 18.90 | 160,589 | -0.50(-2.58%) |
Aug 04, 2022 | 20.00 | 20.85 | 18.40 | 19.40 | 228,014 | -0.40(-2.02%) |
Aug 03, 2022 | 19.20 | 19.99 | 19.00 | 19.80 | 124,793 | +0.70(+3.66%) |
Aug 02, 2022 | 17.10 | 19.25 | 17.00 | 19.10 | 143,280 | +1.90(+11.05%) |
Aug 01, 2022 | 17.50 | 18.20 | 16.30 | 17.20 | 123,024 | -0.40(-2.27%) |
Jul 29, 2022 | 17.30 | 18.00 | 16.90 | 17.60 | 105,108 | +0.10(+0.57%) |
Jul 28, 2022 | 16.80 | 17.70 | 16.45 | 17.50 | 102,399 | +0.50(+2.94%) |
Jul 27, 2022 | 16.50 | 17.00 | 16.10 | 17.00 | 117,144 | +0.70(+4.29%) |
Jul 26, 2022 | 16.50 | 16.50 | 15.80 | 16.30 | 85,410 | -0.20(-1.21%) |
Jul 25, 2022 | 17.50 | 17.80 | 16.30 | 16.50 | 136,827 | -1.70(-9.34%) |
Jul 22, 2022 | 19.60 | 19.60 | 17.90 | 18.20 | 83,477 | -1.40(-7.14%) |
Jul 21, 2022 | 20.40 | 20.40 | 18.80 | 19.60 | 79,324 | -0.50(-2.49%) |
Jul 20, 2022 | 19.10 | 20.50 | 19.00 | 20.10 | 127,227 | +0.90(+4.69%) |
Jul 19, 2022 | 18.00 | 19.50 | 17.90 | 19.20 | 100,331 | +1.50(+8.47%) |
Jul 18, 2022 | 18.00 | 18.80 | 17.60 | 17.70 | 85,678 | +0.00(+0.00%) |
Jul 15, 2022 | 17.50 | 17.80 | 16.60 | 17.70 | 120,976 | +0.90(+5.36%) |
Jul 14, 2022 | 16.50 | 16.80 | 15.90 | 16.80 | 88,152 | +0.00(+0.00%) |
Jul 13, 2022 | 15.80 | 16.90 | 15.80 | 16.80 | 136,683 | +0.20(+1.20%) |
Jul 12, 2022 | 16.20 | 17.00 | 16.10 | 16.60 | 85,901 | +0.30(+1.84%) |
Jul 11, 2022 | 17.30 | 17.60 | 16.30 | 16.30 | 87,846 | -1.30(-7.39%) |
Jul 08, 2022 | 17.10 | 18.00 | 16.90 | 17.60 | 81,818 | +0.10(+0.57%) |
Jul 07, 2022 | 15.70 | 17.65 | 15.70 | 17.50 | 126,150 | +1.80(+11.46%) |
Jul 06, 2022 | 16.20 | 17.00 | 15.70 | 15.70 | 109,073 | -0.90(-5.42%) |
Jul 05, 2022 | 15.90 | 16.60 | 15.20 | 16.60 | 129,578 | +0.40(+2.47%) |
Jul 01, 2022 | 16.40 | 16.78 | 15.70 | 16.20 | 114,145 | +0.00(+0.00%) |
Jun 30, 2022 | 16.20 | 16.80 | 16.00 | 16.20 | 112,681 | -0.30(-1.82%) |
Jun 29, 2022 | 17.30 | 17.40 | 16.20 | 16.50 | 133,583 | -0.80(-4.62%) |
Jun 28, 2022 | 17.70 | 18.20 | 17.20 | 17.30 | 124,567 | -0.20(-1.14%) |
Jun 27, 2022 | 19.50 | 19.65 | 17.20 | 17.50 | 150,262 | -1.80(-9.33%) |
Jun 24, 2022 | 20.50 | 20.70 | 19.20 | 19.30 | 463,405 | -0.70(-3.50%) |
Jun 23, 2022 | 20.30 | 20.40 | 18.60 | 20.00 | 174,933 | +0.20(+1.01%) |
Jun 22, 2022 | 18.20 | 20.75 | 18.20 | 19.80 | 240,339 | +0.20(+1.02%) |
Jun 21, 2022 | 18.10 | 19.80 | 17.90 | 19.60 | 253,719 | +1.70(+9.50%) |
Jun 17, 2022 | 17.30 | 18.60 | 17.10 | 17.90 | 405,738 | +0.90(+5.29%) |
Jun 16, 2022 | 17.00 | 17.60 | 16.10 | 17.00 | 268,520 | -0.70(-3.95%) |
Jun 15, 2022 | 17.70 | 18.10 | 17.10 | 17.70 | 215,188 | +0.30(+1.72%) |
Jun 14, 2022 | 17.40 | 17.60 | 16.60 | 17.40 | 131,032 | +0.40(+2.35%) |
Jun 13, 2022 | 16.20 | 17.30 | 16.10 | 17.00 | 268,531 | -1.20(-6.59%) |
Jun 10, 2022 | 18.10 | 18.50 | 17.80 | 18.20 | 162,468 | -0.70(-3.70%) |
Jun 09, 2022 | 19.50 | 19.70 | 18.80 | 18.90 | 163,396 | -0.80(-4.06%) |
Jun 08, 2022 | 19.20 | 20.40 | 18.90 | 19.70 | 171,430 | +0.30(+1.55%) |
Jun 07, 2022 | 20.70 | 20.90 | 19.20 | 19.40 | 235,540 | -1.90(-8.92%) |
Jun 06, 2022 | 21.00 | 21.80 | 20.60 | 21.30 | 286,902 | +0.80(+3.90%) |
Jun 03, 2022 | 20.80 | 21.00 | 20.40 | 20.50 | 166,444 | -0.60(-2.84%) |
Jun 02, 2022 | 20.30 | 21.65 | 20.10 | 21.10 | 230,373 | +0.80(+3.94%) |
Jun 01, 2022 | 22.00 | 22.30 | 20.20 | 20.30 | 210,650 | -1.70(-7.73%) |
May 31, 2022 | 22.50 | 23.00 | 21.70 | 22.00 | 258,139 | -0.50(-2.22%) |
May 27, 2022 | 22.00 | 22.65 | 22.00 | 22.50 | 176,876 | +0.60(+2.74%) |
May 26, 2022 | 21.00 | 22.20 | 20.80 | 21.90 | 260,174 | +0.90(+4.29%) |
May 25, 2022 | 20.90 | 21.40 | 20.70 | 21.00 | 216,561 | -0.20(-0.94%) |
May 24, 2022 | 22.50 | 22.90 | 20.80 | 21.20 | 249,761 | -2.00(-8.62%) |
May 23, 2022 | 25.00 | 25.00 | 22.50 | 23.20 | 246,840 | -0.60(-2.52%) |
May 20, 2022 | 24.90 | 25.10 | 23.00 | 23.80 | 197,378 | -0.80(-3.25%) |
May 19, 2022 | 24.40 | 25.50 | 24.10 | 24.60 | 169,257 | -0.10(-0.40%) |
May 18, 2022 | 25.80 | 26.40 | 24.10 | 24.70 | 150,323 | -1.40(-5.36%) |
May 17, 2022 | 26.80 | 27.05 | 25.50 | 26.10 | 149,355 | +0.50(+1.95%) |
May 16, 2022 | 27.40 | 27.40 | 25.50 | 25.60 | 195,878 | -1.90(-6.91%) |
May 13, 2022 | 25.50 | 27.70 | 25.30 | 27.50 | 193,752 | +2.70(+10.89%) |
May 12, 2022 | 23.10 | 25.20 | 22.31 | 24.80 | 199,851 | +1.10(+4.64%) |
May 11, 2022 | 26.10 | 26.70 | 23.50 | 23.70 | 235,260 | -2.50(-9.54%) |
May 10, 2022 | 27.80 | 28.20 | 25.30 | 26.20 | 167,881 | -1.00(-3.68%) |
May 09, 2022 | 29.70 | 29.85 | 27.10 | 27.20 | 167,593 | -3.70(-11.97%) |
May 06, 2022 | 30.50 | 32.15 | 29.80 | 30.90 | 166,738 | +0.20(+0.65%) |
May 05, 2022 | 33.20 | 33.59 | 30.20 | 30.70 | 169,916 | -3.70(-10.76%) |
May 04, 2022 | 33.40 | 34.70 | 31.20 | 34.40 | 229,408 | -0.30(-0.86%) |
May 03, 2022 | 34.80 | 35.10 | 33.40 | 34.70 | 176,696 | +0.20(+0.58%) |
May 02, 2022 | 33.20 | 34.60 | 32.05 | 34.50 | 202,741 | +1.40(+4.23%) |
Apr 29, 2022 | 33.70 | 36.60 | 33.10 | 33.10 | 195,906 | -0.90(-2.65%) |
Apr 28, 2022 | 33.50 | 34.30 | 31.90 | 34.00 | 132,746 | +0.80(+2.41%) |
Apr 27, 2022 | 33.70 | 34.95 | 32.90 | 33.20 | 130,457 | -0.70(-2.06%) |
Apr 26, 2022 | 35.80 | 35.80 | 33.70 | 33.90 | 114,663 | -2.10(-5.83%) |
Apr 25, 2022 | 34.70 | 36.60 | 34.60 | 36.00 | 131,346 | +1.00(+2.86%) |
Apr 22, 2022 | 35.70 | 36.80 | 34.20 | 35.00 | 113,511 | -1.00(-2.78%) |
Apr 21, 2022 | 38.80 | 39.60 | 35.50 | 36.00 | 126,448 | -1.80(-4.76%) |
Apr 20, 2022 | 38.80 | 39.00 | 37.29 | 37.80 | 73,101 | -0.80(-2.07%) |
Apr 19, 2022 | 37.70 | 39.70 | 37.15 | 38.60 | 91,719 | +0.70(+1.85%) |
Apr 18, 2022 | 40.00 | 40.35 | 37.25 | 37.90 | 162,431 | -2.50(-6.19%) |
Apr 14, 2022 | 42.50 | 42.70 | 40.20 | 40.40 | 114,392 | -1.90(-4.49%) |
Apr 13, 2022 | 40.90 | 42.45 | 40.20 | 42.30 | 120,670 | +1.50(+3.68%) |
Apr 12, 2022 | 41.90 | 42.40 | 40.20 | 40.80 | 123,076 | +0.10(+0.25%) |
Apr 11, 2022 | 41.80 | 41.80 | 39.70 | 40.70 | 191,289 | -1.50(-3.55%) |
Apr 08, 2022 | 44.00 | 45.20 | 41.85 | 42.20 | 140,206 | -2.20(-4.95%) |
Apr 07, 2022 | 46.40 | 47.50 | 43.32 | 44.40 | 157,834 | -2.10(-4.52%) |
Apr 06, 2022 | 48.10 | 48.50 | 45.75 | 46.50 | 238,252 | -2.50(-5.10%) |
Apr 05, 2022 | 48.10 | 50.00 | 47.95 | 49.00 | 322,747 | +0.50(+1.03%) |
Apr 04, 2022 | 44.80 | 49.20 | 44.80 | 48.50 | 205,820 | +4.30(+9.73%) |