Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.555 | 7.088 | 6.370 | 6.955 | 7,309 | +0.20(+2.92%) |
Apr 27, 2023 | 6.890 | 6.890 | 6.408 | 6.757 | 9,667 | -0.01(-0.15%) |
Apr 26, 2023 | 6.752 | 7.150 | 6.494 | 6.768 | 4,715 | -0.19(-2.78%) |
Apr 25, 2023 | 6.500 | 7.150 | 6.500 | 6.962 | 19,261 | +0.53(+8.31%) |
Apr 24, 2023 | 6.527 | 6.864 | 6.007 | 6.427 | 14,756 | -0.28(-4.22%) |
Apr 21, 2023 | 6.093 | 6.890 | 5.883 | 6.711 | 21,227 | +0.47(+7.54%) |
Apr 20, 2023 | 6.194 | 6.470 | 5.715 | 6.240 | 19,975 | -0.04(-0.68%) |
Apr 19, 2023 | 6.110 | 6.327 | 6.023 | 6.283 | 8,747 | +0.12(+2.03%) |
Apr 18, 2023 | 6.760 | 6.777 | 6.042 | 6.158 | 22,726 | -0.41(-6.20%) |
Apr 17, 2023 | 6.357 | 6.713 | 6.254 | 6.565 | 18,648 | +0.25(+3.89%) |
Apr 14, 2023 | 6.949 | 7.058 | 6.261 | 6.319 | 18,717 | -0.44(-6.50%) |
Apr 13, 2023 | 6.915 | 6.915 | 6.431 | 6.759 | 15,435 | -0.37(-5.18%) |
Apr 12, 2023 | 7.290 | 7.290 | 6.678 | 7.128 | 18,035 | -0.39(-5.15%) |
Apr 11, 2023 | 7.540 | 7.540 | 6.715 | 7.515 | 15,493 | +0.00(+0.02%) |
Apr 10, 2023 | 6.630 | 7.670 | 6.240 | 7.514 | 33,905 | +1.41(+23.00%) |
Apr 06, 2023 | 6.565 | 6.759 | 6.009 | 6.109 | 64,665 | -0.47(-7.10%) |
Apr 05, 2023 | 7.020 | 7.108 | 6.500 | 6.575 | 32,629 | -0.39(-5.63%) |
Apr 04, 2023 | 7.930 | 8.215 | 6.891 | 6.968 | 55,556 | -1.22(-14.93%) |
Apr 03, 2023 | 10.01 | 10.40 | 7.665 | 8.191 | 93,431 | -2.17(-20.95%) |
Mar 31, 2023 | 8.710 | 10.51 | 8.063 | 10.36 | 133,526 | +1.90(+22.46%) |
Mar 30, 2023 | 7.800 | 8.709 | 7.670 | 8.462 | 188,339 | -0.12(-1.38%) |
Mar 29, 2023 | 8.841 | 9.360 | 7.426 | 8.580 | 1,679,950 | +2.74(+46.86%) |
Mar 28, 2023 | 6.240 | 6.435 | 5.265 | 5.842 | 19,234 | -0.21(-3.44%) |
Mar 27, 2023 | 5.330 | 6.760 | 5.026 | 6.050 | 34,024 | +1.22(+25.21%) |
Mar 24, 2023 | 6.183 | 6.240 | 4.810 | 4.832 | 31,459 | -1.14(-19.11%) |
Mar 23, 2023 | 6.494 | 6.599 | 5.850 | 5.973 | 12,198 | -0.38(-6.05%) |
Mar 22, 2023 | 6.630 | 7.049 | 6.149 | 6.358 | 14,631 | +0.15(+2.47%) |
Mar 21, 2023 | 7.150 | 7.150 | 6.149 | 6.205 | 30,360 | -1.28(-17.09%) |
Mar 20, 2023 | 7.930 | 8.450 | 7.410 | 7.484 | 48,900 | -2.14(-22.20%) |
Mar 17, 2023 | 4.550 | 9.750 | 3.927 | 9.620 | 123,043 | +5.05(+110.65%) |
Mar 16, 2023 | 4.872 | 4.940 | 4.550 | 4.567 | 23,869 | -0.30(-6.07%) |
Mar 15, 2023 | 5.171 | 5.394 | 4.290 | 4.862 | 31,352 | -0.47(-8.80%) |
Mar 14, 2023 | 6.240 | 6.500 | 5.330 | 5.331 | 24,666 | -0.52(-8.89%) |
Mar 13, 2023 | 7.020 | 6.993 | 5.850 | 5.851 | 20,264 | -0.70(-10.62%) |
Mar 10, 2023 | 7.007 | 7.150 | 6.500 | 6.547 | 19,223 | -0.13(-1.89%) |
Mar 09, 2023 | 6.877 | 7.034 | 6.241 | 6.673 | 24,147 | +0.10(+1.50%) |
Mar 08, 2023 | 6.893 | 7.166 | 5.980 | 6.574 | 33,247 | -0.32(-4.58%) |
Mar 07, 2023 | 7.816 | 7.816 | 6.796 | 6.890 | 24,198 | -1.17(-14.49%) |
Mar 06, 2023 | 8.515 | 8.674 | 7.670 | 8.057 | 17,363 | +0.02(+0.28%) |
Mar 03, 2023 | 7.929 | 8.128 | 7.803 | 8.035 | 18,374 | +0.38(+5.03%) |
Mar 02, 2023 | 8.411 | 8.956 | 7.540 | 7.651 | 36,981 | -0.94(-10.91%) |
Mar 01, 2023 | 9.230 | 9.945 | 8.320 | 8.588 | 55,055 | -0.33(-3.72%) |
Feb 28, 2023 | 9.100 | 9.924 | 8.919 | 8.919 | 18,127 | -0.25(-2.75%) |
Feb 27, 2023 | 9.768 | 10.22 | 9.100 | 9.171 | 17,009 | -0.19(-2.01%) |
Feb 24, 2023 | 9.880 | 9.919 | 9.360 | 9.360 | 16,216 | -0.39(-4.00%) |
Feb 23, 2023 | 9.880 | 10.42 | 9.620 | 9.750 | 17,561 | -0.24(-2.39%) |
Feb 22, 2023 | 11.16 | 11.16 | 9.880 | 9.989 | 21,741 | -0.67(-6.29%) |
Feb 21, 2023 | 11.70 | 11.70 | 10.66 | 10.66 | 14,676 | -0.91(-7.87%) |
Feb 17, 2023 | 11.83 | 11.88 | 11.18 | 11.57 | 10,703 | +0.43(+3.87%) |
Feb 16, 2023 | 11.83 | 11.84 | 11.14 | 11.14 | 9,963 | -0.30(-2.64%) |
Feb 15, 2023 | 11.18 | 11.68 | 11.05 | 11.44 | 40,891 | +0.21(+1.85%) |
Feb 14, 2023 | 11.70 | 12.15 | 11.09 | 11.23 | 10,183 | -0.46(-3.94%) |
Feb 13, 2023 | 11.62 | 12.09 | 11.05 | 11.69 | 18,253 | +0.48(+4.24%) |
Feb 10, 2023 | 11.57 | 11.65 | 11.06 | 11.22 | 18,808 | -0.06(-0.51%) |
Feb 09, 2023 | 12.61 | 12.81 | 11.05 | 11.27 | 33,241 | -1.08(-8.72%) |
Feb 08, 2023 | 13.39 | 13.54 | 12.35 | 12.35 | 16,860 | -1.17(-8.65%) |
Feb 07, 2023 | 13.91 | 13.91 | 13.00 | 13.52 | 10,181 | +0.00(+0.00%) |
Feb 06, 2023 | 13.13 | 14.56 | 13.13 | 13.52 | 15,979 | -0.13(-0.95%) |
Feb 03, 2023 | 14.56 | 14.56 | 13.52 | 13.65 | 11,480 | -0.78(-5.41%) |
Feb 02, 2023 | 13.26 | 14.64 | 13.00 | 14.43 | 32,131 | +1.85(+14.70%) |
Feb 01, 2023 | 12.35 | 13.26 | 12.09 | 12.58 | 18,493 | +0.10(+0.82%) |
Jan 31, 2023 | 12.89 | 13.13 | 12.23 | 12.48 | 14,827 | -0.13(-1.05%) |
Jan 30, 2023 | 13.26 | 13.26 | 12.48 | 12.61 | 10,300 | -0.16(-1.22%) |
Jan 27, 2023 | 12.20 | 13.26 | 12.15 | 12.77 | 11,638 | +0.16(+1.30%) |
Jan 26, 2023 | 13.78 | 13.78 | 12.47 | 12.60 | 13,508 | -0.66(-4.96%) |
Jan 25, 2023 | 13.52 | 13.59 | 12.85 | 13.26 | 17,824 | -0.26(-1.92%) |
Jan 24, 2023 | 13.52 | 14.69 | 12.90 | 13.52 | 35,290 | +0.39(+2.97%) |
Jan 23, 2023 | 12.74 | 13.52 | 12.74 | 13.13 | 23,993 | +0.52(+4.12%) |
Jan 20, 2023 | 12.35 | 12.86 | 11.70 | 12.61 | 38,458 | +0.97(+8.36%) |
Jan 19, 2023 | 13.39 | 13.52 | 11.51 | 11.64 | 29,953 | -1.62(-12.24%) |
Jan 18, 2023 | 16.25 | 16.25 | 13.13 | 13.26 | 26,847 | -1.30(-8.93%) |
Jan 17, 2023 | 15.86 | 15.86 | 14.56 | 14.56 | 29,965 | -0.39(-2.61%) |
Jan 13, 2023 | 14.95 | 15.60 | 14.69 | 14.95 | 30,046 | +0.00(+0.00%) |
Jan 12, 2023 | 15.99 | 15.99 | 14.04 | 14.95 | 55,683 | +0.39(+2.68%) |
Jan 11, 2023 | 14.95 | 14.95 | 14.56 | 14.56 | 12,861 | -0.39(-2.61%) |
Jan 10, 2023 | 15.73 | 15.84 | 14.69 | 14.95 | 35,167 | -0.65(-4.17%) |
Jan 09, 2023 | 15.86 | 16.12 | 15.47 | 15.60 | 16,499 | +0.00(+0.00%) |
Jan 06, 2023 | 16.90 | 16.90 | 15.08 | 15.60 | 9,256 | -1.30(-7.69%) |
Jan 05, 2023 | 18.72 | 19.24 | 16.77 | 16.90 | 27,330 | -0.78(-4.41%) |
Jan 04, 2023 | 18.33 | 18.85 | 17.29 | 17.68 | 9,416 | -0.65(-3.55%) |
Jan 03, 2023 | 18.33 | 18.72 | 17.55 | 18.33 | 13,147 | +0.26(+1.44%) |
Dec 30, 2022 | 15.86 | 18.20 | 15.86 | 18.07 | 19,556 | +1.17(+6.92%) |
Dec 29, 2022 | 16.90 | 17.42 | 16.64 | 16.90 | 11,882 | +0.65(+4.00%) |
Dec 28, 2022 | 16.64 | 17.42 | 16.12 | 16.25 | 11,624 | -0.78(-4.58%) |
Dec 27, 2022 | 18.20 | 18.85 | 16.90 | 17.03 | 20,755 | -1.04(-5.76%) |
Dec 23, 2022 | 19.89 | 19.89 | 17.94 | 18.07 | 12,398 | -1.56(-7.95%) |
Dec 22, 2022 | 20.80 | 21.00 | 19.50 | 19.63 | 16,020 | -1.30(-6.21%) |
Dec 21, 2022 | 21.19 | 21.84 | 19.76 | 20.93 | 19,201 | +0.65(+3.21%) |
Dec 20, 2022 | 20.28 | 20.93 | 19.37 | 20.28 | 9,965 | -0.26(-1.27%) |
Dec 19, 2022 | 25.61 | 25.61 | 20.54 | 20.54 | 25,224 | -4.55(-18.13%) |
Dec 16, 2022 | 25.48 | 26.91 | 24.96 | 25.09 | 173,328 | -0.91(-3.50%) |
Dec 15, 2022 | 26.78 | 27.43 | 25.48 | 26.00 | 21,409 | -1.82(-6.54%) |
Dec 14, 2022 | 28.21 | 30.42 | 27.56 | 27.82 | 13,391 | -1.04(-3.60%) |
Dec 13, 2022 | 28.08 | 29.51 | 27.04 | 28.86 | 14,998 | +1.30(+4.72%) |
Dec 12, 2022 | 26.13 | 28.93 | 26.00 | 27.56 | 13,034 | +0.91(+3.41%) |
Dec 09, 2022 | 27.43 | 27.95 | 25.74 | 26.65 | 15,479 | -1.04(-3.76%) |
Dec 08, 2022 | 27.30 | 28.21 | 25.61 | 27.69 | 23,509 | +0.39(+1.43%) |
Dec 07, 2022 | 28.34 | 28.99 | 26.39 | 27.30 | 19,470 | -1.95(-6.67%) |
Dec 06, 2022 | 29.38 | 30.03 | 28.34 | 29.25 | 13,910 | +0.00(+0.00%) |
Dec 05, 2022 | 29.25 | 31.85 | 28.08 | 29.25 | 25,819 | +0.52(+1.81%) |
Dec 02, 2022 | 26.91 | 29.49 | 26.91 | 28.73 | 9,029 | +0.91(+3.27%) |
Dec 01, 2022 | 27.17 | 28.21 | 27.17 | 27.82 | 7,424 | +0.52(+1.90%) |
Nov 30, 2022 | 28.86 | 29.54 | 26.26 | 27.30 | 48,775 | -2.08(-7.08%) |
Nov 29, 2022 | 31.07 | 31.59 | 29.25 | 29.38 | 15,690 | -1.43(-4.64%) |
Nov 28, 2022 | 31.46 | 31.98 | 30.42 | 30.81 | 9,992 | -0.91(-2.87%) |
Nov 25, 2022 | 30.16 | 32.50 | 29.90 | 31.72 | 11,973 | +2.08(+7.02%) |
Nov 23, 2022 | 28.08 | 29.77 | 27.17 | 29.64 | 11,009 | +1.56(+5.56%) |
Nov 22, 2022 | 28.73 | 29.12 | 26.65 | 28.08 | 10,075 | +0.00(+0.00%) |
Nov 21, 2022 | 29.64 | 30.55 | 27.17 | 28.08 | 27,818 | -1.43(-4.85%) |
Nov 18, 2022 | 30.42 | 31.33 | 27.69 | 29.51 | 20,960 | +0.26(+0.89%) |
Nov 17, 2022 | 31.72 | 32.63 | 28.60 | 29.25 | 16,260 | -2.47(-7.79%) |
Nov 16, 2022 | 34.71 | 34.71 | 31.07 | 31.72 | 14,580 | -3.12(-8.96%) |
Nov 15, 2022 | 34.71 | 35.75 | 33.80 | 34.84 | 13,196 | +0.91(+2.68%) |
Nov 14, 2022 | 37.05 | 38.48 | 33.15 | 33.93 | 17,738 | -3.90(-10.31%) |
Nov 11, 2022 | 36.92 | 39.13 | 36.27 | 37.83 | 12,073 | +1.30(+3.56%) |
Nov 10, 2022 | 40.17 | 41.08 | 34.71 | 36.53 | 32,439 | +3.77(+11.51%) |
Nov 09, 2022 | 35.75 | 35.81 | 32.63 | 32.76 | 23,730 | -3.64(-10.00%) |
Nov 08, 2022 | 37.44 | 38.22 | 35.88 | 36.40 | 13,402 | -0.52(-1.41%) |
Nov 07, 2022 | 37.05 | 39.06 | 35.49 | 36.92 | 18,219 | +0.91(+2.53%) |
Nov 04, 2022 | 34.97 | 36.14 | 33.28 | 36.01 | 14,165 | +1.43(+4.14%) |
Nov 03, 2022 | 33.80 | 35.36 | 33.27 | 34.58 | 9,501 | +0.52(+1.53%) |
Nov 02, 2022 | 34.19 | 34.06 | 15,105 | -0.91(-2.60%) | ||
Nov 01, 2022 | 38.74 | 39.35 | 33.87 | 34.97 | 18,058 | -3.51(-9.12%) |
Oct 31, 2022 | 38.87 | 40.04 | 37.96 | 38.48 | 21,344 | -0.13(-0.34%) |
Oct 28, 2022 | 38.22 | 39.13 | 37.70 | 38.61 | 12,592 | +0.39(+1.02%) |
Oct 27, 2022 | 42.25 | 42.64 | 37.18 | 38.22 | 28,049 | -3.64(-8.70%) |
Oct 26, 2022 | 39.91 | 42.64 | 37.96 | 41.86 | 83,023 | +6.11(+17.09%) |
Oct 25, 2022 | 33.02 | 36.27 | 33.02 | 35.75 | 16,224 | +2.60(+7.84%) |
Oct 24, 2022 | 34.71 | 34.84 | 31.85 | 33.15 | 19,107 | +0.26(+0.79%) |
Oct 21, 2022 | 34.19 | 34.19 | 30.68 | 32.89 | 18,444 | +0.39(+1.20%) |
Oct 20, 2022 | 32.89 | 33.80 | 31.85 | 32.50 | 6,100 | -0.26(-0.79%) |
Oct 19, 2022 | 32.50 | 32.89 | 32.11 | 32.76 | 3,661 | -0.13(-0.40%) |
Oct 18, 2022 | 38.22 | 39.52 | 32.63 | 32.89 | 14,685 | -4.68(-12.46%) |
Oct 17, 2022 | 38.61 | 40.04 | 37.18 | 37.57 | 8,223 | +0.00(+0.00%) |
Oct 14, 2022 | 39.00 | 40.04 | 37.31 | 37.57 | 7,640 | -1.30(-3.34%) |
Oct 13, 2022 | 37.70 | 39.26 | 35.36 | 38.87 | 6,795 | +1.04(+2.75%) |
Oct 12, 2022 | 38.87 | 38.87 | 36.66 | 37.83 | 5,588 | -0.52(-1.36%) |
Oct 11, 2022 | 38.87 | 40.30 | 37.44 | 38.35 | 11,141 | -1.17(-2.96%) |
Oct 10, 2022 | 40.17 | 40.30 | 37.70 | 39.52 | 6,742 | -0.39(-0.98%) |
Oct 07, 2022 | 38.87 | 40.10 | 37.13 | 39.91 | 8,923 | +0.91(+2.33%) |
Oct 06, 2022 | 39.00 | 39.91 | 37.70 | 39.00 | 4,986 | -0.26(-0.66%) |
Oct 05, 2022 | 38.09 | 39.65 | 37.44 | 39.26 | 7,109 | -0.13(-0.33%) |
Oct 04, 2022 | 38.09 | 41.08 | 37.05 | 39.39 | 16,888 | +2.86(+7.83%) |
Oct 03, 2022 | 37.18 | 37.44 | 34.32 | 36.53 | 11,577 | -0.39(-1.06%) |
Sep 30, 2022 | 37.96 | 38.61 | 36.79 | 36.92 | 16,553 | -0.65(-1.73%) |
Sep 29, 2022 | 36.40 | 38.28 | 33.54 | 37.57 | 23,798 | +0.39(+1.05%) |
Sep 28, 2022 | 32.11 | 37.31 | 31.46 | 37.18 | 19,674 | +5.72(+18.18%) |
Sep 27, 2022 | 30.55 | 32.37 | 29.77 | 31.46 | 6,973 | +0.91(+2.98%) |
Sep 26, 2022 | 29.51 | 31.07 | 29.51 | 30.55 | 12,193 | +1.17(+3.98%) |
Sep 23, 2022 | 30.03 | 30.29 | 28.86 | 29.38 | 13,111 | -0.65(-2.16%) |
Sep 22, 2022 | 30.94 | 30.94 | 29.25 | 30.03 | 11,379 | -0.52(-1.70%) |
Sep 21, 2022 | 32.63 | 32.84 | 30.55 | 30.55 | 14,528 | -1.82(-5.62%) |
Sep 20, 2022 | 32.76 | 33.28 | 31.46 | 32.37 | 19,218 | -0.91(-2.73%) |
Sep 19, 2022 | 32.89 | 33.80 | 32.50 | 33.28 | 16,531 | +0.00(+0.00%) |
Sep 16, 2022 | 36.79 | 36.79 | 32.89 | 33.28 | 182,442 | -3.90(-10.49%) |
Sep 15, 2022 | 41.08 | 42.12 | 36.40 | 37.18 | 25,481 | -3.38(-8.33%) |
Sep 14, 2022 | 42.51 | 44.59 | 40.30 | 40.56 | 21,295 | -2.47(-5.74%) |
Sep 13, 2022 | 42.38 | 46.28 | 42.38 | 43.03 | 16,023 | -1.30(-2.93%) |
Sep 12, 2022 | 43.68 | 45.89 | 43.42 | 44.33 | 13,247 | +0.39(+0.89%) |
Sep 09, 2022 | 46.15 | 46.60 | 43.68 | 43.94 | 12,118 | -0.91(-2.03%) |
Sep 08, 2022 | 43.81 | 45.50 | 42.25 | 44.85 | 10,543 | +0.52(+1.17%) |
Sep 07, 2022 | 43.68 | 45.50 | 40.43 | 44.33 | 16,986 | +1.43(+3.33%) |
Sep 06, 2022 | 46.54 | 47.06 | 42.64 | 42.90 | 24,231 | -2.47(-5.44%) |
Sep 02, 2022 | 46.54 | 48.62 | 44.59 | 45.37 | 19,952 | -1.69(-3.59%) |
Sep 01, 2022 | 47.84 | 48.10 | 43.68 | 47.06 | 19,197 | -1.30(-2.69%) |
Aug 31, 2022 | 48.10 | 49.40 | 45.63 | 48.36 | 26,927 | +0.13(+0.27%) |
Aug 30, 2022 | 51.35 | 51.35 | 47.45 | 48.23 | 14,834 | -3.12(-6.08%) |
Aug 29, 2022 | 51.61 | 51.87 | 47.71 | 51.35 | 18,431 | -0.52(-1.00%) |
Aug 26, 2022 | 51.35 | 52.26 | 50.70 | 51.87 | 16,538 | -0.13(-0.25%) |
Aug 25, 2022 | 52.52 | 55.77 | 51.48 | 52.00 | 19,194 | +0.00(+0.00%) |
Aug 24, 2022 | 50.18 | 52.39 | 49.53 | 52.00 | 21,743 | +1.95(+3.90%) |
Aug 23, 2022 | 51.87 | 52.00 | 46.15 | 50.05 | 18,296 | -1.69(-3.27%) |
Aug 22, 2022 | 48.10 | 52.39 | 48.10 | 51.74 | 18,572 | +4.03(+8.45%) |
Aug 19, 2022 | 48.88 | 49.27 | 43.55 | 47.71 | 12,219 | -1.69(-3.42%) |
Aug 18, 2022 | 48.10 | 51.74 | 46.93 | 49.40 | 14,325 | +0.65(+1.33%) |
Aug 17, 2022 | 49.01 | 49.66 | 46.28 | 48.75 | 7,870 | -1.04(-2.09%) |
Aug 16, 2022 | 45.24 | 49.79 | 44.33 | 49.79 | 12,848 | +3.90(+8.50%) |
Aug 15, 2022 | 52.13 | 52.26 | 43.68 | 45.89 | 15,655 | -2.73(-5.61%) |
Aug 12, 2022 | 52.91 | 53.69 | 45.50 | 48.62 | 21,757 | -4.55(-8.56%) |
Aug 11, 2022 | 55.12 | 56.58 | 52.78 | 53.17 | 7,786 | -1.82(-3.31%) |
Aug 10, 2022 | 57.85 | 59.93 | 54.34 | 54.99 | 11,549 | -2.21(-3.86%) |
Aug 09, 2022 | 55.12 | 60.19 | 54.02 | 57.20 | 14,912 | +1.30(+2.33%) |
Aug 08, 2022 | 62.40 | 62.66 | 54.08 | 55.90 | 22,536 | -4.16(-6.93%) |
Aug 05, 2022 | 57.72 | 60.45 | 56.64 | 60.06 | 5,292 | +0.78(+1.32%) |
Aug 04, 2022 | 59.67 | 59.93 | 56.17 | 59.28 | 7,648 | +0.39(+0.66%) |
Aug 03, 2022 | 55.51 | 59.28 | 53.69 | 58.89 | 14,920 | +4.94(+9.16%) |
Aug 02, 2022 | 46.80 | 54.60 | 46.80 | 53.95 | 11,244 | +5.46(+11.26%) |
Aug 01, 2022 | 51.48 | 51.48 | 45.89 | 48.49 | 12,927 | -1.82(-3.62%) |
Jul 29, 2022 | 50.83 | 52.65 | 49.40 | 50.31 | 8,821 | -0.65(-1.28%) |
Jul 28, 2022 | 50.31 | 51.48 | 48.10 | 50.96 | 9,897 | +1.69(+3.43%) |
Jul 27, 2022 | 47.32 | 49.92 | 45.63 | 49.27 | 12,096 | +2.99(+6.46%) |
Jul 26, 2022 | 50.44 | 50.44 | 46.15 | 46.28 | 6,373 | -4.16(-8.25%) |
Jul 25, 2022 | 49.79 | 52.26 | 47.19 | 50.44 | 5,707 | +1.82(+3.74%) |
Jul 22, 2022 | 51.35 | 51.35 | 48.23 | 48.62 | 4,025 | -2.73(-5.32%) |
Jul 21, 2022 | 51.48 | 51.87 | 48.81 | 51.35 | 4,707 | -0.52(-1.00%) |
Jul 20, 2022 | 50.96 | 52.00 | 49.40 | 51.87 | 7,400 | +1.95(+3.91%) |
Jul 19, 2022 | 49.40 | 50.44 | 48.01 | 49.92 | 7,868 | +1.43(+2.95%) |
Jul 18, 2022 | 47.19 | 49.92 | 46.80 | 48.49 | 4,801 | +1.95(+4.19%) |
Jul 15, 2022 | 53.69 | 53.69 | 46.02 | 46.54 | 11,372 | -5.59(-10.72%) |
Jul 14, 2022 | 53.56 | 54.08 | 51.74 | 52.13 | 5,939 | -1.04(-1.96%) |
Jul 13, 2022 | 48.75 | 53.43 | 47.19 | 53.17 | 7,516 | +3.25(+6.51%) |
Jul 12, 2022 | 53.17 | 53.17 | 48.62 | 49.92 | 4,368 | -2.08(-4.00%) |
Jul 11, 2022 | 54.86 | 55.25 | 50.31 | 52.00 | 8,401 | -3.25(-5.88%) |
Jul 08, 2022 | 49.27 | 56.16 | 49.27 | 55.25 | 19,645 | +5.72(+11.55%) |
Jul 07, 2022 | 48.75 | 52.78 | 45.50 | 49.53 | 18,447 | +0.39(+0.79%) |
Jul 06, 2022 | 54.60 | 55.15 | 47.19 | 49.14 | 11,338 | -3.38(-6.44%) |
Jul 05, 2022 | 41.99 | 52.52 | 39.00 | 52.52 | 27,151 | +10.53(+25.08%) |
Jul 01, 2022 | 41.08 | 43.42 | 40.04 | 41.99 | 10,010 | +0.65(+1.57%) |
Jun 30, 2022 | 38.61 | 42.38 | 37.05 | 41.34 | 9,501 | +2.99(+7.80%) |
Jun 29, 2022 | 40.43 | 40.43 | 37.38 | 38.35 | 14,013 | -1.69(-4.22%) |
Jun 28, 2022 | 43.16 | 44.85 | 40.04 | 40.04 | 11,409 | -3.51(-8.06%) |
Jun 27, 2022 | 45.37 | 46.79 | 42.77 | 43.55 | 12,696 | -1.04(-2.33%) |
Jun 24, 2022 | 44.07 | 47.58 | 42.12 | 44.59 | 155,493 | +1.04(+2.39%) |
Jun 23, 2022 | 42.12 | 43.68 | 41.21 | 43.55 | 23,312 | +1.30(+3.08%) |
Jun 22, 2022 | 42.64 | 44.07 | 40.30 | 42.25 | 11,287 | -1.43(-3.27%) |
Jun 21, 2022 | 46.93 | 48.75 | 43.55 | 43.68 | 18,193 | -2.99(-6.41%) |
Jun 17, 2022 | 46.93 | 50.05 | 45.63 | 46.67 | 47,495 | -1.04(-2.18%) |
Jun 16, 2022 | 46.02 | 49.14 | 45.11 | 47.71 | 18,602 | +2.99(+6.69%) |
Jun 15, 2022 | 42.51 | 45.89 | 41.47 | 44.72 | 14,906 | +4.16(+10.26%) |
Jun 14, 2022 | 40.82 | 42.51 | 37.44 | 40.56 | 17,181 | +0.52(+1.30%) |
Jun 13, 2022 | 44.33 | 44.33 | 38.16 | 40.04 | 20,968 | -3.38(-7.78%) |
Jun 10, 2022 | 45.50 | 46.15 | 43.42 | 43.42 | 13,724 | -2.73(-5.92%) |
Jun 09, 2022 | 52.39 | 52.78 | 46.15 | 46.15 | 20,694 | -7.02(-13.20%) |
Jun 08, 2022 | 54.08 | 56.55 | 52.00 | 53.17 | 25,112 | -0.65(-1.21%) |
Jun 07, 2022 | 51.35 | 55.51 | 48.95 | 53.82 | 28,926 | +2.73(+5.34%) |
Jun 06, 2022 | 65.13 | 66.43 | 49.14 | 51.09 | 45,195 | -15.08(-22.79%) |
Jun 03, 2022 | 66.95 | 67.86 | 65.26 | 66.17 | 19,739 | -1.82(-2.68%) |
Jun 02, 2022 | 69.42 | 70.59 | 65.26 | 67.99 | 22,353 | -2.60(-3.68%) |
Jun 01, 2022 | 69.42 | 78.52 | 69.36 | 70.59 | 30,201 | +0.00(+0.00%) |
May 31, 2022 | 68.90 | 71.24 | 63.70 | 70.59 | 53,297 | +1.82(+2.65%) |
May 27, 2022 | 69.42 | 71.50 | 66.43 | 68.77 | 12,951 | +1.43(+2.12%) |
May 26, 2022 | 67.21 | 70.20 | 66.30 | 67.34 | 15,129 | +0.52(+0.78%) |
May 25, 2022 | 66.95 | 68.90 | 64.48 | 66.82 | 8,194 | +0.78(+1.18%) |
May 24, 2022 | 67.08 | 67.86 | 63.05 | 66.04 | 19,265 | -1.04(-1.55%) |
May 23, 2022 | 65.13 | 71.11 | 64.13 | 67.08 | 14,101 | +2.99(+4.67%) |
May 20, 2022 | 66.69 | 67.08 | 62.14 | 64.09 | 15,384 | -1.69(-2.57%) |
May 19, 2022 | 66.04 | 68.64 | 63.18 | 65.78 | 20,852 | -0.26(-0.39%) |
May 18, 2022 | 79.30 | 80.73 | 65.00 | 66.04 | 19,894 | -13.13(-16.58%) |
May 17, 2022 | 74.49 | 79.43 | 72.67 | 79.17 | 12,338 | +5.20(+7.03%) |
May 16, 2022 | 76.18 | 77.74 | 72.41 | 73.97 | 11,532 | -1.69(-2.23%) |
May 13, 2022 | 68.64 | 78.93 | 67.86 | 75.66 | 18,523 | +8.71(+13.01%) |
May 12, 2022 | 58.76 | 70.85 | 58.50 | 66.95 | 15,571 | +7.41(+12.45%) |
May 11, 2022 | 58.11 | 65.13 | 57.20 | 59.54 | 15,766 | +1.43(+2.46%) |
May 10, 2022 | 66.69 | 69.16 | 55.58 | 58.11 | 21,747 | -8.84(-13.20%) |
May 09, 2022 | 65.39 | 67.99 | 61.36 | 66.95 | 18,067 | +1.56(+2.39%) |
May 06, 2022 | 69.94 | 71.50 | 65.13 | 65.39 | 8,279 | -4.29(-6.16%) |
May 05, 2022 | 72.80 | 72.80 | 66.82 | 69.68 | 14,195 | -3.51(-4.80%) |
May 04, 2022 | 75.01 | 76.18 | 70.59 | 73.19 | 12,576 | -4.42(-5.70%) |
May 03, 2022 | 82.55 | 82.55 | 76.18 | 77.61 | 24,191 | -5.20(-6.28%) |