Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.600 | 5.788 | 5.470 | 5.540 | 156,213 | -0.11(-1.95%) |
Apr 27, 2023 | 5.450 | 5.730 | 5.310 | 5.650 | 252,768 | +0.26(+4.82%) |
Apr 26, 2023 | 5.100 | 5.580 | 5.050 | 5.390 | 302,524 | +0.24(+4.66%) |
Apr 25, 2023 | 5.370 | 5.500 | 5.100 | 5.150 | 403,129 | -0.31(-5.68%) |
Apr 24, 2023 | 5.760 | 5.845 | 5.450 | 5.460 | 257,003 | -0.31(-5.37%) |
Apr 21, 2023 | 5.460 | 6.060 | 5.440 | 5.770 | 318,129 | +0.31(+5.68%) |
Apr 20, 2023 | 5.480 | 5.480 | 5.180 | 5.460 | 186,665 | -0.07(-1.27%) |
Apr 19, 2023 | 5.330 | 5.580 | 5.190 | 5.530 | 264,041 | +0.12(+2.22%) |
Apr 18, 2023 | 5.200 | 5.450 | 5.080 | 5.410 | 305,008 | +0.24(+4.64%) |
Apr 17, 2023 | 4.890 | 5.290 | 4.890 | 5.170 | 175,205 | +0.28(+5.73%) |
Apr 14, 2023 | 5.000 | 5.150 | 4.820 | 4.890 | 312,504 | -0.13(-2.59%) |
Apr 13, 2023 | 4.670 | 5.350 | 4.620 | 5.020 | 523,192 | +0.40(+8.66%) |
Apr 12, 2023 | 4.530 | 4.650 | 4.400 | 4.620 | 499,811 | +0.17(+3.82%) |
Apr 11, 2023 | 4.230 | 4.450 | 4.110 | 4.450 | 331,757 | +0.30(+7.23%) |
Apr 10, 2023 | 4.100 | 4.190 | 3.860 | 4.150 | 393,868 | +0.06(+1.47%) |
Apr 06, 2023 | 4.060 | 4.150 | 4.040 | 4.090 | 149,620 | +0.01(+0.25%) |
Apr 05, 2023 | 4.230 | 4.250 | 4.050 | 4.080 | 229,832 | -0.19(-4.45%) |
Apr 04, 2023 | 4.420 | 4.500 | 4.200 | 4.270 | 292,705 | -0.16(-3.61%) |
Apr 03, 2023 | 4.310 | 4.440 | 4.115 | 4.430 | 367,068 | +0.10(+2.31%) |
Mar 31, 2023 | 4.240 | 4.350 | 4.160 | 4.330 | 297,971 | +0.15(+3.59%) |
Mar 30, 2023 | 4.350 | 4.390 | 4.145 | 4.180 | 307,489 | -0.13(-3.02%) |
Mar 29, 2023 | 4.430 | 4.450 | 4.215 | 4.310 | 248,766 | -0.04(-0.92%) |
Mar 28, 2023 | 4.560 | 4.640 | 4.310 | 4.350 | 345,228 | -0.28(-6.05%) |
Mar 27, 2023 | 4.830 | 4.830 | 4.630 | 4.630 | 175,410 | -0.09(-1.91%) |
Mar 24, 2023 | 4.660 | 4.770 | 4.550 | 4.720 | 384,258 | +0.01(+0.21%) |
Mar 23, 2023 | 4.680 | 4.880 | 4.590 | 4.710 | 505,425 | +0.10(+2.17%) |
Mar 22, 2023 | 4.710 | 4.990 | 4.550 | 4.610 | 379,836 | -0.09(-1.91%) |
Mar 21, 2023 | 4.570 | 4.770 | 4.460 | 4.700 | 454,179 | +0.25(+5.62%) |
Mar 20, 2023 | 4.660 | 4.730 | 4.410 | 4.450 | 587,659 | -0.20(-4.30%) |
Mar 17, 2023 | 4.730 | 4.900 | 4.620 | 4.650 | 957,814 | -0.06(-1.27%) |
Mar 16, 2023 | 4.890 | 4.941 | 4.650 | 4.710 | 524,499 | -0.26(-5.23%) |
Mar 15, 2023 | 4.680 | 5.127 | 4.550 | 4.970 | 611,306 | +0.24(+5.07%) |
Mar 14, 2023 | 4.910 | 5.020 | 4.510 | 4.730 | 706,259 | +0.04(+0.85%) |
Mar 13, 2023 | 4.710 | 5.120 | 4.510 | 4.690 | 675,190 | -0.27(-5.44%) |
Mar 10, 2023 | 5.300 | 5.430 | 4.720 | 4.960 | 968,705 | -0.41(-7.64%) |
Mar 09, 2023 | 5.860 | 6.031 | 5.350 | 5.370 | 556,351 | -0.52(-8.83%) |
Mar 08, 2023 | 6.220 | 6.300 | 5.740 | 5.890 | 570,833 | -0.33(-5.31%) |
Mar 07, 2023 | 6.340 | 6.525 | 6.160 | 6.220 | 302,106 | -0.12(-1.89%) |
Mar 06, 2023 | 6.910 | 7.020 | 6.330 | 6.340 | 395,649 | -0.55(-7.98%) |
Mar 03, 2023 | 7.170 | 7.240 | 6.760 | 6.890 | 617,616 | -0.21(-2.96%) |
Mar 02, 2023 | 6.990 | 7.335 | 6.880 | 7.100 | 483,624 | +0.03(+0.42%) |
Mar 01, 2023 | 7.490 | 7.740 | 7.040 | 7.070 | 342,871 | -0.43(-5.73%) |
Feb 28, 2023 | 7.660 | 8.070 | 7.500 | 7.500 | 915,756 | -0.18(-2.34%) |
Feb 27, 2023 | 7.400 | 7.700 | 7.340 | 7.680 | 436,639 | +0.49(+6.82%) |
Feb 24, 2023 | 7.110 | 7.260 | 6.938 | 7.190 | 293,980 | -0.09(-1.24%) |
Feb 23, 2023 | 7.390 | 7.520 | 7.120 | 7.280 | 310,987 | +0.03(+0.41%) |
Feb 22, 2023 | 6.950 | 7.460 | 6.660 | 7.250 | 709,068 | +0.18(+2.55%) |
Feb 21, 2023 | 7.480 | 7.520 | 7.050 | 7.070 | 481,569 | -0.35(-4.72%) |
Feb 17, 2023 | 7.560 | 7.638 | 7.220 | 7.420 | 374,652 | -0.19(-2.50%) |
Feb 16, 2023 | 7.750 | 8.280 | 7.540 | 7.610 | 577,708 | -0.34(-4.28%) |
Feb 15, 2023 | 7.360 | 7.960 | 7.360 | 7.950 | 548,294 | +0.52(+7.00%) |
Feb 14, 2023 | 6.850 | 7.990 | 6.620 | 7.430 | 1,666,845 | +0.04(+0.54%) |
Feb 13, 2023 | 7.130 | 7.500 | 7.010 | 7.390 | 382,416 | +0.28(+3.94%) |
Feb 10, 2023 | 7.170 | 7.320 | 6.800 | 7.110 | 424,808 | -0.04(-0.56%) |
Feb 09, 2023 | 7.830 | 8.000 | 7.110 | 7.150 | 517,435 | -0.58(-7.50%) |
Feb 08, 2023 | 7.890 | 8.220 | 7.700 | 7.730 | 461,801 | -0.19(-2.40%) |
Feb 07, 2023 | 7.930 | 8.140 | 7.800 | 7.920 | 408,411 | -0.01(-0.13%) |
Feb 06, 2023 | 7.980 | 8.130 | 7.680 | 7.930 | 369,515 | -0.19(-2.34%) |
Feb 03, 2023 | 8.120 | 8.332 | 7.920 | 8.120 | 327,771 | -0.19(-2.29%) |
Feb 02, 2023 | 7.870 | 8.425 | 7.870 | 8.310 | 602,954 | +0.61(+7.92%) |
Feb 01, 2023 | 7.270 | 7.920 | 7.130 | 7.700 | 521,461 | +0.45(+6.21%) |
Jan 31, 2023 | 7.190 | 7.490 | 7.190 | 7.250 | 325,800 | +0.12(+1.68%) |
Jan 30, 2023 | 7.330 | 7.540 | 6.920 | 7.130 | 455,277 | -0.34(-4.55%) |
Jan 27, 2023 | 6.770 | 7.620 | 6.561 | 7.470 | 585,674 | +0.67(+9.85%) |
Jan 26, 2023 | 6.950 | 7.040 | 6.530 | 6.800 | 321,874 | -0.02(-0.29%) |
Jan 25, 2023 | 6.670 | 6.880 | 6.515 | 6.820 | 378,884 | +0.03(+0.44%) |
Jan 24, 2023 | 7.000 | 7.150 | 6.690 | 6.790 | 459,803 | -0.29(-4.10%) |
Jan 23, 2023 | 6.750 | 7.260 | 6.510 | 7.080 | 624,355 | +0.48(+7.27%) |
Jan 20, 2023 | 6.380 | 6.620 | 6.105 | 6.600 | 935,370 | +0.34(+5.43%) |
Jan 19, 2023 | 7.200 | 7.210 | 6.054 | 6.260 | 1,665,065 | -1.31(-17.31%) |
Jan 18, 2023 | 8.700 | 8.880 | 7.325 | 7.570 | 1,194,057 | -1.07(-12.38%) |
Jan 17, 2023 | 8.360 | 8.830 | 8.075 | 8.640 | 933,500 | +0.52(+6.40%) |
Jan 13, 2023 | 7.550 | 8.490 | 7.410 | 8.120 | 1,040,285 | +0.48(+6.28%) |
Jan 12, 2023 | 7.380 | 8.100 | 6.950 | 7.640 | 2,360,173 | +0.30(+4.09%) |
Jan 11, 2023 | 6.270 | 7.720 | 6.250 | 7.340 | 7,190,065 | +1.75(+31.31%) |
Jan 10, 2023 | 4.800 | 5.630 | 4.800 | 5.590 | 1,097,206 | +0.74(+15.26%) |
Jan 09, 2023 | 5.190 | 5.398 | 4.820 | 4.850 | 759,079 | -0.26(-5.09%) |
Jan 06, 2023 | 5.270 | 5.270 | 4.940 | 5.110 | 565,490 | -0.10(-1.92%) |
Jan 05, 2023 | 5.200 | 5.240 | 4.890 | 5.210 | 408,756 | +0.06(+1.17%) |
Jan 04, 2023 | 5.080 | 5.380 | 4.935 | 5.150 | 434,546 | +0.10(+1.98%) |
Jan 03, 2023 | 5.000 | 5.280 | 4.750 | 5.050 | 667,206 | +0.11(+2.23%) |
Dec 30, 2022 | 4.890 | 4.980 | 4.612 | 4.940 | 542,570 | +0.03(+0.61%) |
Dec 29, 2022 | 4.760 | 5.218 | 4.500 | 4.910 | 607,781 | +0.31(+6.74%) |
Dec 28, 2022 | 4.650 | 5.040 | 4.570 | 4.600 | 510,347 | -0.06(-1.29%) |
Dec 27, 2022 | 5.120 | 5.170 | 4.410 | 4.660 | 922,309 | -0.41(-8.09%) |
Dec 23, 2022 | 4.380 | 5.085 | 4.261 | 5.070 | 1,021,140 | +0.63(+14.19%) |
Dec 22, 2022 | 3.890 | 4.510 | 3.728 | 4.440 | 821,301 | +0.57(+14.73%) |
Dec 21, 2022 | 3.830 | 3.950 | 3.710 | 3.870 | 561,711 | +0.10(+2.65%) |
Dec 20, 2022 | 3.900 | 3.960 | 3.645 | 3.770 | 867,218 | -0.17(-4.31%) |
Dec 19, 2022 | 4.120 | 4.130 | 3.820 | 3.940 | 695,890 | -0.18(-4.25%) |
Dec 16, 2022 | 4.460 | 4.550 | 3.990 | 4.115 | 904,254 | -0.42(-9.16%) |
Dec 15, 2022 | 4.480 | 5.000 | 4.420 | 4.530 | 720,496 | -0.07(-1.52%) |
Dec 14, 2022 | 4.740 | 5.040 | 4.500 | 4.600 | 766,460 | -0.21(-4.37%) |
Dec 13, 2022 | 4.070 | 4.860 | 3.940 | 4.810 | 1,806,758 | +0.61(+14.52%) |
Dec 12, 2022 | 4.270 | 4.940 | 3.840 | 4.200 | 4,081,573 | -1.48(-26.06%) |
Dec 09, 2022 | 5.480 | 6.070 | 5.410 | 5.680 | 696,988 | +0.20(+3.65%) |
Dec 08, 2022 | 5.420 | 5.607 | 5.240 | 5.480 | 494,992 | +0.11(+2.05%) |
Dec 07, 2022 | 5.260 | 5.651 | 5.220 | 5.370 | 645,615 | +0.10(+1.90%) |
Dec 06, 2022 | 5.610 | 5.630 | 5.220 | 5.270 | 662,425 | -0.37(-6.56%) |
Dec 05, 2022 | 5.910 | 6.050 | 5.580 | 5.640 | 475,941 | -0.37(-6.16%) |
Dec 02, 2022 | 5.610 | 6.040 | 5.420 | 6.010 | 678,675 | +0.31(+5.44%) |
Dec 01, 2022 | 6.120 | 6.220 | 5.670 | 5.700 | 929,632 | -0.34(-5.63%) |
Nov 30, 2022 | 6.540 | 6.827 | 5.800 | 6.040 | 1,903,805 | -0.51(-7.79%) |
Nov 29, 2022 | 6.500 | 6.790 | 6.280 | 6.550 | 750,520 | -0.01(-0.15%) |
Nov 28, 2022 | 7.110 | 7.330 | 6.490 | 6.560 | 841,080 | -0.38(-5.48%) |
Nov 25, 2022 | 6.680 | 7.440 | 6.660 | 6.940 | 987,861 | +0.31(+4.68%) |
Nov 23, 2022 | 6.590 | 6.920 | 6.280 | 6.630 | 779,221 | -0.01(-0.15%) |
Nov 22, 2022 | 6.510 | 6.839 | 6.060 | 6.640 | 1,396,733 | +0.01(+0.15%) |
Nov 21, 2022 | 5.740 | 6.780 | 5.335 | 6.630 | 2,860,969 | +0.88(+15.30%) |
Nov 18, 2022 | 6.390 | 6.390 | 4.450 | 5.750 | 8,241,446 | -1.07(-15.69%) |
Nov 17, 2022 | 14.92 | 15.38 | 6.550 | 6.820 | 5,907,592 | -9.03(-56.97%) |
Nov 16, 2022 | 16.40 | 16.45 | 15.53 | 15.85 | 228,456 | -0.63(-3.82%) |
Nov 15, 2022 | 16.00 | 17.19 | 16.00 | 16.48 | 207,276 | +0.31(+1.92%) |
Nov 14, 2022 | 16.20 | 16.74 | 15.19 | 16.17 | 275,605 | -0.31(-1.88%) |
Nov 11, 2022 | 17.00 | 17.26 | 16.10 | 16.48 | 408,256 | -0.79(-4.57%) |
Nov 10, 2022 | 16.06 | 17.30 | 15.69 | 17.27 | 289,482 | +2.26(+15.06%) |
Nov 09, 2022 | 16.14 | 16.25 | 14.91 | 15.01 | 317,839 | -1.23(-7.57%) |
Nov 08, 2022 | 17.33 | 17.33 | 16.20 | 16.24 | 298,580 | -0.88(-5.14%) |
Nov 07, 2022 | 17.93 | 18.30 | 17.08 | 17.12 | 303,847 | -0.81(-4.52%) |
Nov 04, 2022 | 18.46 | 18.46 | 17.50 | 17.93 | 179,260 | -0.37(-2.02%) |
Nov 03, 2022 | 18.55 | 19.21 | 18.26 | 18.30 | 181,227 | -0.70(-3.68%) |
Nov 02, 2022 | 20.44 | 18.90 | 19.00 | 240,409 | -1.56(-7.59%) | |
Nov 01, 2022 | 21.20 | 21.26 | 20.52 | 20.56 | 96,779 | -0.22(-1.06%) |
Oct 31, 2022 | 21.17 | 21.37 | 20.42 | 20.78 | 104,002 | -0.60(-2.81%) |
Oct 28, 2022 | 20.89 | 21.57 | 20.52 | 21.38 | 111,202 | +0.75(+3.64%) |
Oct 27, 2022 | 22.01 | 22.01 | 20.42 | 20.63 | 110,963 | -1.13(-5.19%) |
Oct 26, 2022 | 22.10 | 23.37 | 21.54 | 21.76 | 537,414 | -0.34(-1.54%) |
Oct 25, 2022 | 19.71 | 22.10 | 19.32 | 22.10 | 1,049,767 | +3.42(+18.31%) |
Oct 24, 2022 | 19.48 | 19.48 | 18.39 | 18.68 | 216,234 | -0.63(-3.26%) |
Oct 21, 2022 | 19.19 | 19.41 | 18.83 | 19.31 | 105,720 | +0.29(+1.52%) |
Oct 20, 2022 | 19.23 | 20.10 | 18.74 | 19.02 | 87,590 | -0.33(-1.71%) |
Oct 19, 2022 | 19.36 | 19.89 | 18.49 | 19.35 | 176,664 | -0.55(-2.76%) |
Oct 18, 2022 | 20.62 | 20.79 | 19.84 | 19.90 | 119,318 | +0.03(+0.15%) |
Oct 17, 2022 | 19.10 | 20.47 | 19.10 | 19.87 | 130,878 | +1.11(+5.92%) |
Oct 14, 2022 | 20.22 | 20.52 | 18.48 | 18.76 | 153,449 | -1.19(-5.96%) |
Oct 13, 2022 | 18.85 | 20.57 | 18.24 | 19.95 | 181,090 | +0.57(+2.94%) |
Oct 12, 2022 | 19.31 | 19.46 | 18.69 | 19.38 | 125,852 | +0.04(+0.21%) |
Oct 11, 2022 | 19.37 | 19.86 | 18.75 | 19.34 | 163,642 | -0.16(-0.82%) |
Oct 10, 2022 | 19.53 | 19.87 | 18.97 | 19.50 | 247,550 | +0.15(+0.78%) |
Oct 07, 2022 | 18.99 | 19.83 | 18.80 | 19.35 | 123,744 | -0.06(-0.31%) |
Oct 06, 2022 | 20.90 | 21.22 | 19.37 | 19.41 | 250,384 | -1.51(-7.22%) |
Oct 05, 2022 | 19.10 | 21.06 | 18.89 | 20.92 | 451,689 | +1.32(+6.73%) |
Oct 04, 2022 | 18.94 | 19.97 | 18.48 | 19.60 | 618,067 | +1.86(+10.48%) |
Oct 03, 2022 | 17.32 | 17.76 | 16.57 | 17.74 | 550,896 | +0.89(+5.28%) |
Sep 30, 2022 | 16.70 | 17.87 | 16.37 | 16.85 | 717,794 | +0.16(+0.96%) |
Sep 29, 2022 | 17.26 | 17.33 | 16.03 | 16.69 | 263,692 | -0.95(-5.39%) |
Sep 28, 2022 | 17.51 | 17.97 | 17.14 | 17.64 | 140,361 | +0.23(+1.32%) |
Sep 27, 2022 | 17.70 | 18.10 | 17.38 | 17.41 | 224,896 | -0.02(-0.11%) |
Sep 26, 2022 | 17.39 | 18.23 | 17.09 | 17.43 | 125,163 | -0.21(-1.19%) |
Sep 23, 2022 | 17.59 | 17.87 | 17.18 | 17.64 | 177,341 | -0.36(-2.03%) |
Sep 22, 2022 | 18.43 | 18.43 | 17.73 | 18.00 | 195,577 | -0.55(-2.99%) |
Sep 21, 2022 | 19.34 | 19.84 | 17.89 | 18.56 | 957,783 | -1.94(-9.46%) |
Sep 20, 2022 | 21.11 | 21.78 | 20.45 | 20.50 | 162,980 | -0.75(-3.53%) |
Sep 19, 2022 | 20.89 | 21.31 | 20.50 | 21.25 | 125,846 | +0.01(+0.05%) |
Sep 16, 2022 | 22.31 | 22.45 | 21.21 | 21.24 | 305,180 | -1.56(-6.84%) |
Sep 15, 2022 | 21.98 | 24.33 | 21.98 | 22.80 | 208,316 | +0.69(+3.12%) |
Sep 14, 2022 | 23.08 | 23.62 | 21.96 | 22.11 | 170,275 | -0.52(-2.30%) |
Sep 13, 2022 | 22.71 | 23.55 | 22.39 | 22.63 | 132,150 | -1.06(-4.47%) |
Sep 12, 2022 | 22.52 | 23.76 | 22.27 | 23.69 | 103,341 | +1.37(+6.14%) |
Sep 09, 2022 | 21.93 | 23.00 | 21.83 | 22.32 | 285,159 | +0.58(+2.67%) |
Sep 08, 2022 | 20.65 | 21.78 | 20.34 | 21.74 | 109,108 | +0.90(+4.32%) |
Sep 07, 2022 | 20.35 | 21.36 | 19.98 | 20.84 | 152,992 | +0.39(+1.91%) |
Sep 06, 2022 | 20.50 | 20.68 | 20.11 | 20.45 | 171,666 | +0.14(+0.69%) |
Sep 02, 2022 | 20.45 | 20.70 | 19.85 | 20.31 | 144,689 | +0.38(+1.91%) |
Sep 01, 2022 | 19.57 | 20.02 | 19.41 | 19.93 | 145,055 | +0.36(+1.84%) |
Aug 31, 2022 | 19.77 | 20.25 | 19.16 | 19.57 | 116,341 | +0.12(+0.62%) |
Aug 30, 2022 | 20.00 | 20.11 | 19.05 | 19.45 | 75,324 | -0.32(-1.62%) |
Aug 29, 2022 | 20.00 | 20.45 | 19.47 | 19.77 | 109,758 | -0.75(-3.65%) |
Aug 26, 2022 | 21.68 | 21.68 | 20.43 | 20.52 | 126,751 | -1.03(-4.78%) |
Aug 25, 2022 | 21.24 | 21.80 | 20.85 | 21.55 | 133,753 | +0.66(+3.16%) |
Aug 24, 2022 | 19.93 | 21.01 | 19.89 | 20.89 | 172,542 | +0.90(+4.50%) |
Aug 23, 2022 | 20.74 | 21.22 | 19.93 | 19.99 | 101,644 | -0.64(-3.10%) |
Aug 22, 2022 | 20.01 | 21.77 | 20.01 | 20.63 | 252,230 | -0.20(-0.96%) |
Aug 19, 2022 | 23.77 | 23.83 | 20.21 | 20.83 | 442,728 | -3.88(-15.70%) |
Aug 18, 2022 | 24.90 | 25.18 | 23.73 | 24.71 | 78,905 | -0.28(-1.12%) |
Aug 17, 2022 | 24.97 | 26.00 | 24.76 | 24.99 | 113,624 | -0.61(-2.38%) |
Aug 16, 2022 | 25.52 | 26.28 | 25.32 | 25.60 | 109,463 | -0.13(-0.51%) |
Aug 15, 2022 | 25.57 | 27.12 | 25.48 | 25.73 | 132,992 | -0.44(-1.68%) |
Aug 12, 2022 | 24.03 | 26.35 | 23.77 | 26.17 | 258,650 | +2.17(+9.04%) |
Aug 11, 2022 | 24.30 | 27.22 | 23.91 | 24.00 | 527,427 | +3.27(+15.77%) |
Aug 10, 2022 | 19.97 | 20.76 | 19.69 | 20.73 | 137,679 | +1.51(+7.86%) |
Aug 09, 2022 | 19.39 | 19.64 | 18.51 | 19.22 | 126,112 | -0.44(-2.24%) |
Aug 08, 2022 | 19.27 | 20.38 | 19.16 | 19.66 | 140,511 | +0.80(+4.24%) |
Aug 05, 2022 | 18.26 | 19.00 | 17.89 | 18.86 | 123,646 | +0.44(+2.39%) |
Aug 04, 2022 | 18.43 | 18.80 | 18.25 | 18.42 | 90,331 | -0.02(-0.11%) |
Aug 03, 2022 | 18.91 | 19.21 | 18.44 | 18.44 | 87,075 | -0.23(-1.23%) |
Aug 02, 2022 | 18.22 | 19.50 | 18.18 | 18.67 | 136,561 | +0.29(+1.58%) |
Aug 01, 2022 | 18.44 | 18.85 | 18.19 | 18.38 | 186,269 | -0.30(-1.61%) |
Jul 29, 2022 | 17.90 | 18.76 | 17.73 | 18.68 | 85,047 | +0.66(+3.66%) |
Jul 28, 2022 | 17.24 | 18.36 | 16.60 | 18.02 | 140,847 | +0.94(+5.50%) |
Jul 27, 2022 | 16.86 | 17.16 | 16.27 | 17.08 | 159,452 | +0.33(+1.97%) |
Jul 26, 2022 | 16.22 | 16.79 | 15.62 | 16.75 | 100,093 | +0.30(+1.82%) |
Jul 25, 2022 | 16.47 | 17.77 | 16.12 | 16.45 | 188,722 | -0.07(-0.42%) |
Jul 22, 2022 | 17.22 | 17.83 | 15.82 | 16.52 | 224,210 | -0.38(-2.25%) |
Jul 21, 2022 | 15.96 | 16.97 | 15.85 | 16.90 | 260,658 | +0.92(+5.76%) |
Jul 20, 2022 | 14.22 | 16.37 | 14.22 | 15.98 | 395,944 | +1.59(+11.05%) |
Jul 19, 2022 | 12.46 | 14.56 | 12.46 | 14.39 | 433,563 | +2.01(+16.24%) |
Jul 18, 2022 | 11.68 | 12.72 | 11.56 | 12.38 | 328,876 | +1.70(+15.92%) |
Jul 15, 2022 | 10.47 | 10.72 | 9.880 | 10.68 | 173,795 | +0.56(+5.53%) |
Jul 14, 2022 | 10.35 | 10.80 | 10.03 | 10.12 | 159,211 | -0.34(-3.25%) |
Jul 13, 2022 | 10.14 | 10.70 | 10.06 | 10.46 | 142,272 | +0.09(+0.87%) |
Jul 12, 2022 | 10.44 | 10.90 | 10.27 | 10.37 | 111,879 | -0.22(-2.08%) |
Jul 11, 2022 | 11.15 | 11.26 | 10.50 | 10.59 | 148,671 | -0.69(-6.12%) |
Jul 08, 2022 | 10.87 | 11.60 | 10.67 | 11.28 | 188,869 | +0.34(+3.11%) |
Jul 07, 2022 | 10.75 | 11.21 | 10.75 | 10.94 | 124,015 | +0.27(+2.53%) |
Jul 06, 2022 | 10.49 | 10.98 | 10.45 | 10.67 | 175,974 | +0.28(+2.69%) |
Jul 05, 2022 | 9.410 | 10.41 | 9.250 | 10.39 | 215,458 | +0.58(+5.91%) |
Jul 01, 2022 | 9.510 | 9.920 | 9.320 | 9.810 | 107,841 | +0.21(+2.19%) |
Jun 30, 2022 | 9.410 | 9.930 | 9.140 | 9.600 | 257,858 | +0.04(+0.42%) |
Jun 29, 2022 | 9.820 | 10.07 | 9.510 | 9.560 | 236,417 | -0.36(-3.63%) |
Jun 28, 2022 | 11.02 | 11.02 | 9.890 | 9.920 | 329,508 | -1.08(-9.82%) |
Jun 27, 2022 | 11.88 | 11.88 | 10.93 | 11.00 | 176,247 | -0.75(-6.38%) |
Jun 24, 2022 | 12.29 | 12.47 | 11.56 | 11.75 | 652,742 | -0.24(-2.00%) |
Jun 23, 2022 | 12.22 | 12.57 | 11.78 | 11.99 | 151,087 | -0.04(-0.33%) |
Jun 22, 2022 | 11.60 | 12.20 | 11.55 | 12.03 | 163,712 | +0.20(+1.69%) |
Jun 21, 2022 | 12.14 | 12.40 | 11.76 | 11.83 | 104,801 | +0.03(+0.25%) |
Jun 17, 2022 | 12.09 | 12.52 | 11.72 | 11.80 | 208,667 | -0.24(-1.99%) |
Jun 16, 2022 | 12.61 | 12.66 | 11.85 | 12.04 | 165,904 | -1.06(-8.09%) |
Jun 15, 2022 | 12.72 | 13.62 | 12.39 | 13.10 | 109,767 | +0.32(+2.50%) |
Jun 14, 2022 | 13.25 | 13.54 | 12.41 | 12.78 | 181,739 | -0.25(-1.92%) |
Jun 13, 2022 | 13.31 | 13.90 | 12.91 | 13.03 | 194,593 | -1.03(-7.33%) |
Jun 10, 2022 | 13.81 | 14.26 | 13.70 | 14.06 | 160,077 | -0.19(-1.33%) |
Jun 09, 2022 | 14.80 | 14.90 | 14.12 | 14.25 | 148,224 | -0.56(-3.78%) |
Jun 08, 2022 | 15.54 | 15.71 | 14.44 | 14.81 | 229,400 | -0.98(-6.21%) |
Jun 07, 2022 | 15.43 | 16.27 | 15.43 | 15.79 | 152,051 | +0.18(+1.15%) |
Jun 06, 2022 | 16.19 | 16.29 | 15.58 | 15.61 | 98,562 | -0.31(-1.95%) |
Jun 03, 2022 | 16.06 | 16.74 | 15.51 | 15.92 | 109,131 | -0.62(-3.75%) |
Jun 02, 2022 | 14.83 | 16.60 | 14.83 | 16.54 | 218,824 | +1.78(+12.06%) |
Jun 01, 2022 | 15.47 | 15.52 | 14.24 | 14.76 | 167,974 | -0.54(-3.53%) |
May 31, 2022 | 16.29 | 16.93 | 15.22 | 15.30 | 152,064 | -1.17(-7.10%) |
May 27, 2022 | 16.07 | 16.55 | 15.62 | 16.47 | 272,290 | +0.49(+3.07%) |
May 26, 2022 | 14.72 | 16.03 | 14.62 | 15.98 | 340,509 | +1.29(+8.78%) |
May 25, 2022 | 13.36 | 15.09 | 13.32 | 14.69 | 360,053 | +1.28(+9.55%) |
May 24, 2022 | 13.00 | 14.30 | 12.42 | 13.41 | 822,014 | +0.27(+2.05%) |
May 23, 2022 | 17.38 | 17.38 | 11.87 | 13.14 | 1,313,985 | -5.19(-28.31%) |
May 20, 2022 | 18.70 | 18.83 | 17.10 | 18.33 | 144,011 | -0.07(-0.38%) |
May 19, 2022 | 17.71 | 18.81 | 17.41 | 18.40 | 187,027 | +0.58(+3.25%) |
May 18, 2022 | 18.26 | 19.01 | 17.26 | 17.82 | 245,596 | -0.79(-4.25%) |
May 17, 2022 | 18.10 | 18.75 | 15.46 | 18.61 | 559,213 | +1.12(+6.40%) |
May 16, 2022 | 16.25 | 17.65 | 15.90 | 17.49 | 458,536 | +0.94(+5.68%) |
May 13, 2022 | 15.56 | 17.62 | 14.64 | 16.55 | 1,454,260 | +4.59(+38.38%) |
May 12, 2022 | 11.42 | 12.79 | 11.25 | 11.96 | 333,823 | +0.35(+3.01%) |
May 11, 2022 | 12.02 | 12.75 | 11.58 | 11.61 | 198,462 | -0.59(-4.84%) |
May 10, 2022 | 12.59 | 13.19 | 11.93 | 12.20 | 259,554 | -0.23(-1.85%) |
May 09, 2022 | 13.12 | 13.42 | 12.23 | 12.43 | 341,332 | -1.17(-8.60%) |
May 06, 2022 | 13.93 | 13.93 | 13.04 | 13.60 | 249,889 | -0.41(-2.93%) |
May 05, 2022 | 14.76 | 14.76 | 13.52 | 14.01 | 178,611 | -0.95(-6.35%) |
May 04, 2022 | 14.53 | 15.10 | 13.44 | 14.96 | 346,884 | +0.40(+2.75%) |
May 03, 2022 | 14.72 | 15.30 | 14.45 | 14.56 | 171,237 | -0.11(-0.75%) |