Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.800 | 10.00 | 9.515 | 9.850 | 81,692 | -0.25(-2.48%) |
Apr 27, 2023 | 10.20 | 10.30 | 9.516 | 10.10 | 161,604 | +0.10(+1.01%) |
Apr 26, 2023 | 10.50 | 11.60 | 9.754 | 9.999 | 368,885 | +0.68(+7.34%) |
Apr 25, 2023 | 9.900 | 9.900 | 8.920 | 9.315 | 165,667 | -0.19(-1.95%) |
Apr 24, 2023 | 10.00 | 10.30 | 9.100 | 9.500 | 109,077 | -0.33(-3.40%) |
Apr 21, 2023 | 11.20 | 11.70 | 9.526 | 9.834 | 157,767 | -0.17(-1.66%) |
Apr 20, 2023 | 11.30 | 11.30 | 9.501 | 10.00 | 173,867 | -0.80(-7.41%) |
Apr 19, 2023 | 10.90 | 12.20 | 10.10 | 10.80 | 238,716 | -0.50(-4.42%) |
Apr 18, 2023 | 10.30 | 12.50 | 10.12 | 11.30 | 342,543 | +1.50(+15.31%) |
Apr 17, 2023 | 9.354 | 9.900 | 8.501 | 9.800 | 158,138 | -0.14(-1.41%) |
Apr 14, 2023 | 10.50 | 10.60 | 9.040 | 9.940 | 297,609 | +0.24(+2.47%) |
Apr 13, 2023 | 8.200 | 10.70 | 8.200 | 9.700 | 357,295 | +1.82(+23.10%) |
Apr 12, 2023 | 8.900 | 8.940 | 7.670 | 7.880 | 131,313 | -0.72(-8.37%) |
Apr 11, 2023 | 7.400 | 8.890 | 7.240 | 8.600 | 287,446 | +1.42(+19.69%) |
Apr 10, 2023 | 6.600 | 7.275 | 6.510 | 7.185 | 114,494 | +0.50(+7.53%) |
Apr 06, 2023 | 6.716 | 6.886 | 6.250 | 6.682 | 43,581 | -0.03(-0.51%) |
Apr 05, 2023 | 6.700 | 7.080 | 6.400 | 6.716 | 52,075 | -0.03(-0.50%) |
Apr 04, 2023 | 6.930 | 7.075 | 6.500 | 6.750 | 69,316 | +0.05(+0.75%) |
Apr 03, 2023 | 6.476 | 6.880 | 6.224 | 6.700 | 87,492 | +0.50(+8.06%) |
Mar 31, 2023 | 6.600 | 6.899 | 6.051 | 6.200 | 132,884 | -0.30(-4.59%) |
Mar 30, 2023 | 6.300 | 6.900 | 6.300 | 6.498 | 167,115 | +0.30(+4.86%) |
Mar 29, 2023 | 6.200 | 6.300 | 5.901 | 6.197 | 84,028 | +0.40(+6.84%) |
Mar 28, 2023 | 5.700 | 5.890 | 5.530 | 5.800 | 35,976 | -0.04(-0.68%) |
Mar 27, 2023 | 5.900 | 6.000 | 5.400 | 5.840 | 88,791 | -0.15(-2.50%) |
Mar 24, 2023 | 6.200 | 6.200 | 5.800 | 5.990 | 60,979 | +0.00(+0.08%) |
Mar 23, 2023 | 5.900 | 6.202 | 5.700 | 5.985 | 101,523 | +0.29(+5.00%) |
Mar 22, 2023 | 6.300 | 6.500 | 5.611 | 5.700 | 182,206 | -0.34(-5.63%) |
Mar 21, 2023 | 5.700 | 6.298 | 5.700 | 6.040 | 165,682 | +0.41(+7.28%) |
Mar 20, 2023 | 5.800 | 6.500 | 5.400 | 5.630 | 337,839 | +0.63(+12.60%) |
Mar 17, 2023 | 5.200 | 5.459 | 4.820 | 5.000 | 177,082 | +0.23(+4.82%) |
Mar 16, 2023 | 4.700 | 4.899 | 4.610 | 4.770 | 109,613 | +0.02(+0.42%) |
Mar 15, 2023 | 4.953 | 5.100 | 4.510 | 4.750 | 84,331 | -0.30(-5.92%) |
Mar 14, 2023 | 5.790 | 6.100 | 5.000 | 5.049 | 206,526 | -0.29(-5.36%) |
Mar 13, 2023 | 5.027 | 5.700 | 4.397 | 5.335 | 286,742 | +0.82(+18.16%) |
Mar 10, 2023 | 4.600 | 4.760 | 4.500 | 4.515 | 113,932 | -0.25(-5.25%) |
Mar 09, 2023 | 5.290 | 5.290 | 4.656 | 4.765 | 83,920 | -0.44(-8.38%) |
Mar 08, 2023 | 5.020 | 5.466 | 4.600 | 5.201 | 139,163 | +0.12(+2.40%) |
Mar 07, 2023 | 5.300 | 5.365 | 5.000 | 5.079 | 70,668 | -0.20(-3.81%) |
Mar 06, 2023 | 5.650 | 5.650 | 5.163 | 5.280 | 107,643 | -0.11(-2.10%) |
Mar 03, 2023 | 5.500 | 5.697 | 5.200 | 5.393 | 134,012 | -0.29(-5.14%) |
Mar 02, 2023 | 5.772 | 6.100 | 5.600 | 5.685 | 117,895 | -0.16(-2.80%) |
Mar 01, 2023 | 5.900 | 6.000 | 5.700 | 5.849 | 86,294 | -0.05(-0.86%) |
Feb 28, 2023 | 5.800 | 6.180 | 5.800 | 5.900 | 115,278 | -0.10(-1.67%) |
Feb 27, 2023 | 6.230 | 6.379 | 5.900 | 6.000 | 118,413 | -0.20(-3.23%) |
Feb 24, 2023 | 6.141 | 6.290 | 5.800 | 6.200 | 116,034 | -0.28(-4.32%) |
Feb 23, 2023 | 6.600 | 6.780 | 6.000 | 6.480 | 178,365 | +0.18(+2.78%) |
Feb 22, 2023 | 7.300 | 7.500 | 6.300 | 6.305 | 196,931 | -0.90(-12.48%) |
Feb 21, 2023 | 8.313 | 8.700 | 7.100 | 7.204 | 333,468 | -0.87(-10.76%) |
Feb 17, 2023 | 6.971 | 8.300 | 6.660 | 8.073 | 541,327 | +0.80(+11.00%) |
Feb 16, 2023 | 6.000 | 9.370 | 5.624 | 7.273 | 1,530,266 | +1.17(+19.23%) |
Feb 15, 2023 | 4.700 | 6.300 | 4.721 | 6.100 | 477,636 | +1.40(+29.93%) |
Feb 14, 2023 | 4.900 | 5.001 | 4.251 | 4.695 | 148,988 | +0.20(+4.33%) |
Feb 13, 2023 | 5.460 | 5.499 | 4.200 | 4.500 | 157,495 | -0.67(-12.98%) |
Feb 10, 2023 | 5.500 | 5.700 | 5.016 | 5.171 | 92,414 | -0.25(-4.59%) |
Feb 09, 2023 | 5.850 | 6.024 | 5.300 | 5.420 | 109,401 | -0.48(-8.14%) |
Feb 08, 2023 | 6.700 | 6.685 | 5.700 | 5.900 | 92,668 | -0.30(-4.84%) |
Feb 07, 2023 | 5.901 | 6.290 | 5.500 | 6.200 | 136,356 | +0.60(+10.71%) |
Feb 06, 2023 | 5.505 | 5.843 | 5.450 | 5.600 | 98,694 | -0.10(-1.77%) |
Feb 03, 2023 | 5.700 | 6.144 | 5.264 | 5.701 | 135,182 | -0.30(-4.98%) |
Feb 02, 2023 | 6.300 | 6.600 | 5.900 | 6.000 | 277,408 | +0.00(+0.00%) |
Feb 01, 2023 | 5.600 | 6.036 | 5.500 | 6.000 | 146,190 | +0.50(+9.09%) |
Jan 31, 2023 | 5.700 | 5.800 | 5.450 | 5.500 | 90,351 | +0.00(+0.00%) |
Jan 30, 2023 | 6.200 | 6.302 | 5.500 | 5.500 | 158,762 | -0.60(-9.84%) |
Jan 27, 2023 | 6.100 | 6.250 | 5.850 | 6.100 | 129,990 | +0.10(+1.65%) |
Jan 26, 2023 | 6.299 | 6.400 | 6.000 | 6.001 | 129,576 | -0.10(-1.69%) |
Jan 25, 2023 | 6.100 | 6.360 | 5.690 | 6.104 | 166,257 | -0.30(-4.74%) |
Jan 24, 2023 | 6.600 | 6.700 | 6.230 | 6.408 | 80,590 | -0.09(-1.42%) |
Jan 23, 2023 | 6.800 | 6.950 | 6.111 | 6.500 | 177,371 | +0.04(+0.62%) |
Jan 20, 2023 | 6.000 | 7.000 | 5.700 | 6.460 | 275,030 | +0.51(+8.55%) |
Jan 19, 2023 | 6.300 | 6.400 | 5.636 | 5.951 | 134,332 | -0.09(-1.47%) |
Jan 18, 2023 | 6.960 | 7.126 | 5.725 | 6.040 | 206,159 | -0.92(-13.22%) |
Jan 17, 2023 | 7.700 | 7.850 | 6.200 | 6.960 | 314,271 | +0.45(+6.91%) |
Jan 13, 2023 | 6.300 | 7.730 | 6.000 | 6.510 | 288,627 | +0.21(+3.35%) |
Jan 12, 2023 | 5.400 | 6.400 | 5.002 | 6.299 | 318,220 | +1.30(+25.98%) |
Jan 11, 2023 | 5.092 | 5.600 | 4.868 | 5.000 | 132,881 | +0.05(+1.05%) |
Jan 10, 2023 | 4.827 | 5.300 | 4.400 | 4.948 | 111,030 | +0.21(+4.39%) |
Jan 09, 2023 | 4.800 | 5.200 | 4.600 | 4.740 | 128,326 | +0.09(+1.94%) |
Jan 06, 2023 | 4.200 | 4.750 | 4.050 | 4.650 | 88,775 | +0.48(+11.46%) |
Jan 05, 2023 | 4.305 | 4.500 | 4.000 | 4.172 | 85,756 | -0.10(-2.23%) |
Jan 04, 2023 | 4.599 | 4.700 | 4.000 | 4.267 | 133,986 | -0.03(-0.77%) |
Jan 03, 2023 | 5.200 | 5.200 | 4.100 | 4.300 | 70,839 | -0.49(-10.25%) |
Dec 30, 2022 | 4.433 | 4.791 | 4.130 | 4.791 | 58,492 | +0.27(+5.95%) |
Dec 29, 2022 | 4.400 | 4.600 | 4.100 | 4.522 | 62,878 | +0.42(+10.29%) |
Dec 28, 2022 | 4.300 | 4.300 | 4.000 | 4.100 | 44,484 | -0.18(-4.25%) |
Dec 27, 2022 | 4.700 | 4.790 | 4.130 | 4.282 | 40,637 | -0.32(-6.91%) |
Dec 23, 2022 | 4.672 | 4.690 | 4.332 | 4.600 | 18,111 | -0.07(-1.54%) |
Dec 22, 2022 | 4.876 | 4.932 | 4.301 | 4.672 | 36,481 | +0.17(+3.80%) |
Dec 21, 2022 | 4.500 | 4.645 | 4.300 | 4.501 | 52,507 | +0.10(+2.27%) |
Dec 20, 2022 | 4.600 | 4.645 | 4.400 | 4.401 | 53,394 | -0.20(-4.33%) |
Dec 19, 2022 | 4.945 | 4.945 | 4.600 | 4.600 | 39,454 | -0.10(-2.13%) |
Dec 16, 2022 | 4.700 | 5.000 | 4.610 | 4.700 | 34,669 | -0.02(-0.51%) |
Dec 15, 2022 | 4.900 | 5.000 | 4.700 | 4.724 | 48,975 | -0.38(-7.37%) |
Dec 14, 2022 | 5.065 | 5.200 | 4.732 | 5.100 | 52,806 | +0.00(+0.00%) |
Dec 13, 2022 | 5.092 | 5.300 | 4.700 | 5.100 | 98,068 | +0.23(+4.77%) |
Dec 12, 2022 | 5.034 | 5.215 | 4.803 | 4.868 | 98,402 | -0.22(-4.36%) |
Dec 09, 2022 | 5.352 | 5.352 | 5.000 | 5.090 | 53,491 | -0.23(-4.27%) |
Dec 08, 2022 | 5.400 | 5.400 | 5.001 | 5.317 | 46,825 | +0.18(+3.54%) |
Dec 07, 2022 | 5.400 | 5.412 | 5.008 | 5.135 | 67,266 | +0.03(+0.67%) |
Dec 06, 2022 | 6.900 | 6.948 | 5.100 | 5.101 | 209,120 | -1.74(-25.40%) |
Dec 05, 2022 | 7.089 | 7.200 | 6.776 | 6.838 | 56,742 | +0.02(+0.26%) |
Dec 02, 2022 | 6.900 | 7.090 | 6.700 | 6.820 | 73,576 | -0.11(-1.66%) |
Dec 01, 2022 | 7.400 | 7.423 | 6.840 | 6.935 | 84,599 | -0.37(-5.00%) |
Nov 30, 2022 | 7.825 | 7.825 | 7.000 | 7.300 | 58,598 | -0.10(-1.35%) |
Nov 29, 2022 | 7.850 | 7.850 | 7.201 | 7.400 | 42,672 | -0.22(-2.85%) |
Nov 28, 2022 | 8.200 | 8.399 | 7.400 | 7.617 | 47,066 | -0.48(-5.97%) |
Nov 25, 2022 | 7.800 | 8.300 | 7.600 | 8.101 | 19,085 | +0.44(+5.80%) |
Nov 23, 2022 | 7.700 | 8.500 | 7.200 | 7.657 | 57,549 | +0.28(+3.80%) |
Nov 22, 2022 | 7.400 | 7.600 | 7.000 | 7.377 | 45,470 | -0.04(-0.58%) |
Nov 21, 2022 | 7.900 | 8.094 | 7.116 | 7.420 | 37,248 | -0.55(-6.90%) |
Nov 18, 2022 | 8.000 | 8.548 | 7.801 | 7.970 | 29,917 | -0.23(-2.80%) |
Nov 17, 2022 | 8.000 | 8.300 | 7.800 | 8.200 | 42,750 | +0.14(+1.79%) |
Nov 16, 2022 | 8.500 | 8.499 | 8.000 | 8.056 | 55,511 | -0.61(-7.06%) |
Nov 15, 2022 | 8.058 | 8.700 | 7.700 | 8.668 | 56,946 | +1.06(+13.87%) |
Nov 14, 2022 | 8.033 | 8.180 | 7.401 | 7.612 | 54,027 | -0.33(-4.20%) |
Nov 11, 2022 | 8.000 | 8.300 | 7.511 | 7.946 | 64,837 | +0.06(+0.72%) |
Nov 10, 2022 | 7.212 | 7.973 | 7.200 | 7.889 | 74,530 | +0.90(+12.86%) |
Nov 09, 2022 | 7.800 | 8.098 | 6.816 | 6.990 | 106,626 | -1.27(-15.42%) |
Nov 08, 2022 | 8.100 | 8.400 | 7.615 | 8.264 | 74,998 | +0.16(+2.02%) |
Nov 07, 2022 | 8.600 | 8.600 | 7.941 | 8.100 | 44,229 | -0.04(-0.50%) |
Nov 04, 2022 | 8.400 | 8.649 | 8.005 | 8.141 | 72,432 | -0.22(-2.69%) |
Nov 03, 2022 | 9.250 | 9.400 | 8.200 | 8.366 | 88,186 | -0.88(-9.56%) |
Nov 02, 2022 | 9.265 | 9.300 | 8.800 | 9.250 | 48,324 | +0.04(+0.41%) |
Nov 01, 2022 | 9.972 | 9.972 | 9.000 | 9.212 | 43,315 | -0.29(-3.04%) |
Oct 31, 2022 | 9.700 | 10.50 | 9.300 | 9.501 | 57,824 | -0.20(-2.05%) |
Oct 28, 2022 | 8.901 | 10.00 | 8.625 | 9.700 | 105,782 | +1.00(+11.49%) |
Oct 27, 2022 | 9.600 | 10.10 | 8.513 | 8.700 | 85,171 | -0.62(-6.60%) |
Oct 26, 2022 | 9.600 | 10.40 | 9.100 | 9.315 | 108,640 | -0.10(-1.01%) |
Oct 25, 2022 | 8.500 | 10.80 | 8.400 | 9.410 | 222,844 | +0.93(+10.93%) |
Oct 24, 2022 | 9.400 | 9.400 | 8.300 | 8.483 | 52,392 | -0.08(-0.91%) |
Oct 21, 2022 | 9.001 | 9.222 | 8.561 | 8.561 | 69,664 | -0.69(-7.48%) |
Oct 20, 2022 | 9.300 | 9.477 | 9.000 | 9.253 | 24,379 | +0.05(+0.53%) |
Oct 19, 2022 | 9.800 | 10.20 | 9.100 | 9.204 | 43,491 | -0.57(-5.88%) |
Oct 18, 2022 | 11.00 | 11.00 | 9.315 | 9.779 | 79,812 | -0.62(-5.97%) |
Oct 17, 2022 | 10.10 | 11.05 | 9.875 | 10.40 | 76,199 | +0.90(+9.49%) |
Oct 14, 2022 | 9.879 | 9.983 | 9.401 | 9.499 | 31,236 | -0.27(-2.77%) |
Oct 13, 2022 | 8.500 | 9.823 | 8.101 | 9.770 | 112,518 | +1.20(+13.94%) |
Oct 12, 2022 | 9.148 | 9.150 | 8.201 | 8.575 | 102,682 | -0.27(-3.05%) |
Oct 11, 2022 | 9.600 | 9.800 | 8.800 | 8.845 | 92,966 | -0.79(-8.15%) |
Oct 10, 2022 | 10.60 | 10.60 | 9.606 | 9.630 | 84,564 | -0.67(-6.50%) |
Oct 07, 2022 | 11.00 | 11.00 | 10.00 | 10.30 | 79,368 | -0.90(-8.04%) |
Oct 06, 2022 | 11.60 | 12.16 | 11.00 | 11.20 | 61,673 | -0.50(-4.27%) |
Oct 05, 2022 | 11.50 | 11.70 | 10.60 | 11.70 | 50,560 | +0.30(+2.63%) |
Oct 04, 2022 | 11.30 | 12.10 | 11.10 | 11.40 | 112,288 | +0.50(+4.59%) |
Oct 03, 2022 | 10.70 | 11.10 | 10.40 | 10.90 | 54,402 | +0.50(+4.81%) |
Sep 30, 2022 | 10.10 | 11.40 | 10.10 | 10.40 | 60,322 | +0.30(+2.97%) |
Sep 29, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 68,565 | -0.70(-6.48%) |
Sep 28, 2022 | 10.10 | 11.00 | 10.10 | 10.80 | 62,083 | +0.30(+2.86%) |
Sep 27, 2022 | 10.50 | 10.70 | 10.00 | 10.50 | 183,692 | +0.30(+2.94%) |
Sep 26, 2022 | 10.90 | 11.40 | 10.10 | 10.20 | 82,211 | -0.80(-7.27%) |
Sep 23, 2022 | 10.70 | 11.30 | 10.40 | 11.00 | 93,786 | +0.10(+0.92%) |
Sep 22, 2022 | 11.90 | 12.20 | 10.60 | 10.90 | 114,589 | -0.10(-0.91%) |
Sep 21, 2022 | 11.80 | 12.35 | 10.90 | 11.00 | 119,071 | -0.70(-5.98%) |
Sep 20, 2022 | 12.60 | 12.70 | 11.70 | 11.70 | 62,915 | -1.20(-9.30%) |
Sep 19, 2022 | 12.00 | 13.10 | 11.90 | 12.90 | 64,533 | +0.50(+4.03%) |
Sep 16, 2022 | 13.30 | 13.60 | 12.40 | 12.40 | 142,692 | -1.40(-10.14%) |
Sep 15, 2022 | 14.70 | 15.40 | 13.50 | 13.80 | 107,795 | -1.00(-6.76%) |
Sep 14, 2022 | 14.60 | 15.10 | 14.50 | 14.80 | 38,143 | +0.30(+2.07%) |
Sep 13, 2022 | 15.30 | 15.70 | 14.50 | 14.50 | 134,521 | -2.10(-12.65%) |
Sep 12, 2022 | 16.80 | 17.30 | 15.30 | 16.60 | 97,525 | +0.50(+3.11%) |
Sep 09, 2022 | 15.50 | 17.40 | 15.40 | 16.10 | 176,034 | +1.50(+10.27%) |
Sep 08, 2022 | 13.30 | 14.90 | 13.30 | 14.60 | 89,704 | +1.00(+7.35%) |
Sep 07, 2022 | 13.10 | 13.60 | 12.70 | 13.60 | 76,949 | +0.60(+4.62%) |
Sep 06, 2022 | 14.40 | 14.40 | 13.00 | 13.00 | 98,719 | -1.00(-7.14%) |
Sep 02, 2022 | 13.90 | 14.40 | 13.10 | 14.00 | 74,804 | +0.30(+2.19%) |
Sep 01, 2022 | 13.50 | 13.90 | 12.80 | 13.70 | 89,512 | -0.20(-1.44%) |
Aug 31, 2022 | 15.10 | 15.10 | 13.55 | 13.90 | 157,022 | -0.10(-0.71%) |
Aug 30, 2022 | 16.70 | 17.30 | 13.80 | 14.00 | 200,773 | -2.60(-15.66%) |
Aug 29, 2022 | 18.00 | 18.80 | 16.20 | 16.60 | 93,656 | -1.60(-8.79%) |
Aug 26, 2022 | 20.00 | 20.15 | 18.10 | 18.20 | 68,887 | -2.00(-9.90%) |
Aug 25, 2022 | 20.30 | 20.60 | 19.30 | 20.20 | 52,145 | +0.30(+1.51%) |
Aug 24, 2022 | 19.50 | 20.00 | 18.80 | 19.90 | 62,515 | +0.40(+2.05%) |
Aug 23, 2022 | 19.10 | 20.00 | 18.50 | 19.50 | 59,987 | +0.30(+1.56%) |
Aug 22, 2022 | 19.10 | 21.00 | 19.00 | 19.20 | 84,143 | -0.30(-1.54%) |
Aug 19, 2022 | 20.80 | 21.20 | 19.40 | 19.50 | 142,455 | -2.70(-12.16%) |
Aug 18, 2022 | 24.50 | 24.50 | 21.50 | 22.20 | 145,892 | -1.60(-6.72%) |
Aug 17, 2022 | 27.60 | 28.20 | 23.30 | 23.80 | 296,108 | -8.10(-25.39%) |
Aug 16, 2022 | 35.10 | 35.10 | 30.50 | 31.90 | 202,850 | -4.20(-11.63%) |
Aug 15, 2022 | 32.10 | 37.90 | 32.00 | 36.10 | 218,255 | +4.00(+12.46%) |
Aug 12, 2022 | 28.80 | 32.50 | 28.51 | 32.10 | 127,516 | +3.00(+10.31%) |
Aug 11, 2022 | 29.40 | 32.50 | 28.30 | 29.10 | 191,247 | +1.30(+4.68%) |
Aug 10, 2022 | 26.80 | 28.20 | 25.80 | 27.80 | 70,676 | +2.40(+9.45%) |
Aug 09, 2022 | 28.00 | 28.00 | 25.20 | 25.40 | 65,080 | -2.90(-10.25%) |
Aug 08, 2022 | 26.00 | 28.60 | 26.00 | 28.30 | 162,567 | +3.10(+12.30%) |
Aug 05, 2022 | 24.80 | 25.80 | 24.11 | 25.20 | 57,304 | +0.00(+0.00%) |
Aug 04, 2022 | 24.50 | 26.71 | 24.20 | 25.20 | 108,936 | +0.70(+2.86%) |
Aug 03, 2022 | 22.70 | 24.75 | 22.50 | 24.50 | 113,730 | +1.70(+7.46%) |
Aug 02, 2022 | 22.70 | 23.39 | 21.90 | 22.80 | 151,199 | -0.50(-2.15%) |
Aug 01, 2022 | 24.20 | 24.50 | 22.30 | 23.30 | 104,611 | -1.80(-7.17%) |
Jul 29, 2022 | 24.40 | 25.30 | 23.70 | 25.10 | 163,808 | +0.50(+2.03%) |
Jul 28, 2022 | 25.30 | 26.50 | 23.30 | 24.60 | 294,149 | -1.40(-5.38%) |
Jul 27, 2022 | 25.40 | 27.30 | 23.00 | 26.00 | 754,075 | +2.50(+10.64%) |
Jul 26, 2022 | 23.70 | 24.50 | 22.00 | 23.50 | 137,815 | -1.80(-7.11%) |
Jul 25, 2022 | 26.50 | 28.20 | 23.80 | 25.30 | 264,303 | -4.50(-15.10%) |
Jul 22, 2022 | 37.40 | 37.70 | 29.00 | 29.80 | 2,761,917 | +0.00(+0.00%) |
Jul 21, 2022 | 27.70 | 29.90 | 25.20 | 29.80 | 597,132 | -2.30(-7.17%) |
Jul 20, 2022 | 27.00 | 34.40 | 25.90 | 32.10 | 10,218,042 | +10.70(+50.00%) |
Jul 19, 2022 | 19.00 | 21.70 | 19.00 | 21.40 | 62,922 | +3.40(+18.89%) |
Jul 18, 2022 | 18.90 | 21.00 | 17.95 | 18.00 | 83,300 | -0.30(-1.64%) |
Jul 15, 2022 | 18.40 | 18.70 | 16.80 | 18.30 | 49,019 | +0.10(+0.55%) |
Jul 14, 2022 | 17.90 | 18.70 | 17.00 | 18.20 | 31,789 | -0.50(-2.67%) |
Jul 13, 2022 | 17.50 | 19.50 | 17.50 | 18.70 | 23,580 | +0.50(+2.75%) |
Jul 12, 2022 | 18.30 | 19.20 | 17.80 | 18.20 | 10,927 | -0.20(-1.09%) |
Jul 11, 2022 | 19.40 | 19.72 | 17.80 | 18.40 | 46,038 | -1.30(-6.60%) |
Jul 08, 2022 | 19.40 | 20.60 | 18.70 | 19.70 | 39,445 | +0.20(+1.03%) |
Jul 07, 2022 | 17.40 | 19.89 | 17.40 | 19.50 | 51,170 | +2.10(+12.07%) |
Jul 06, 2022 | 17.80 | 18.25 | 16.70 | 17.40 | 31,988 | -0.50(-2.79%) |
Jul 05, 2022 | 16.50 | 18.00 | 15.90 | 17.90 | 49,413 | +1.50(+9.15%) |
Jul 01, 2022 | 16.90 | 18.00 | 15.90 | 16.40 | 53,565 | -0.20(-1.20%) |
Jun 30, 2022 | 15.90 | 17.30 | 14.60 | 16.60 | 49,965 | +0.40(+2.47%) |
Jun 29, 2022 | 17.60 | 17.70 | 16.00 | 16.20 | 68,694 | -1.90(-10.50%) |
Jun 28, 2022 | 22.60 | 24.40 | 17.60 | 18.10 | 317,127 | -0.30(-1.63%) |
Jun 27, 2022 | 19.90 | 20.20 | 18.00 | 18.40 | 33,972 | -0.70(-3.66%) |
Jun 24, 2022 | 18.90 | 21.00 | 18.40 | 19.10 | 158,872 | +0.90(+4.95%) |
Jun 23, 2022 | 17.10 | 18.50 | 16.40 | 18.20 | 46,733 | +1.40(+8.33%) |
Jun 22, 2022 | 16.50 | 17.70 | 16.40 | 16.80 | 53,118 | +0.10(+0.60%) |
Jun 21, 2022 | 16.90 | 18.70 | 16.00 | 16.70 | 95,965 | +1.10(+7.05%) |
Jun 17, 2022 | 16.40 | 17.14 | 15.50 | 15.60 | 117,360 | -0.90(-5.45%) |
Jun 16, 2022 | 17.00 | 17.99 | 15.95 | 16.50 | 78,919 | -1.70(-9.34%) |
Jun 15, 2022 | 18.20 | 19.00 | 17.20 | 18.20 | 73,117 | -0.05(-0.27%) |
Jun 14, 2022 | 20.60 | 20.80 | 18.20 | 18.25 | 58,450 | -2.55(-12.26%) |
Jun 13, 2022 | 21.20 | 22.35 | 20.41 | 20.80 | 40,867 | -2.40(-10.34%) |
Jun 10, 2022 | 23.90 | 24.70 | 22.90 | 23.20 | 41,737 | -1.20(-4.92%) |
Jun 09, 2022 | 26.80 | 27.00 | 24.30 | 24.40 | 32,305 | -2.70(-9.96%) |
Jun 08, 2022 | 28.20 | 29.55 | 26.90 | 27.10 | 30,870 | -0.70(-2.52%) |
Jun 07, 2022 | 28.00 | 29.00 | 27.00 | 27.80 | 25,194 | -0.50(-1.77%) |
Jun 06, 2022 | 30.60 | 30.99 | 27.69 | 28.30 | 31,519 | -1.40(-4.71%) |
Jun 03, 2022 | 29.60 | 30.20 | 27.80 | 29.70 | 34,551 | -1.00(-3.26%) |
Jun 02, 2022 | 30.80 | 31.99 | 29.80 | 30.70 | 23,051 | -0.20(-0.65%) |
Jun 01, 2022 | 32.40 | 32.80 | 30.35 | 30.90 | 50,134 | -1.40(-4.33%) |
May 31, 2022 | 31.90 | 32.77 | 30.10 | 32.30 | 46,117 | +2.40(+8.03%) |
May 27, 2022 | 30.10 | 30.80 | 28.39 | 29.90 | 65,942 | -0.10(-0.33%) |
May 26, 2022 | 28.90 | 31.20 | 28.20 | 30.00 | 39,369 | +1.40(+4.90%) |
May 25, 2022 | 27.20 | 28.89 | 26.70 | 28.60 | 27,796 | +1.00(+3.62%) |
May 24, 2022 | 28.00 | 28.90 | 26.50 | 27.60 | 36,656 | -1.50(-5.15%) |
May 23, 2022 | 28.70 | 29.40 | 27.00 | 29.10 | 36,924 | +0.20(+0.69%) |
May 20, 2022 | 27.10 | 29.00 | 26.10 | 28.90 | 95,434 | +3.20(+12.45%) |
May 19, 2022 | 23.80 | 27.20 | 23.51 | 25.70 | 59,506 | +1.90(+7.98%) |
May 18, 2022 | 24.50 | 25.50 | 22.60 | 23.80 | 61,662 | -1.10(-4.42%) |
May 17, 2022 | 22.00 | 25.50 | 21.80 | 24.90 | 107,534 | +3.80(+18.01%) |
May 16, 2022 | 23.30 | 23.30 | 20.55 | 21.10 | 70,714 | -1.50(-6.64%) |
May 13, 2022 | 20.50 | 23.50 | 20.10 | 22.60 | 87,371 | +3.20(+16.49%) |
May 12, 2022 | 20.00 | 23.00 | 18.70 | 19.40 | 126,146 | -1.20(-5.83%) |
May 11, 2022 | 21.40 | 23.00 | 20.15 | 20.60 | 83,777 | -2.20(-9.65%) |
May 10, 2022 | 26.80 | 27.45 | 22.40 | 22.80 | 78,929 | -1.60(-6.56%) |
May 09, 2022 | 30.00 | 30.00 | 23.50 | 24.40 | 108,479 | -6.60(-21.29%) |
May 06, 2022 | 34.00 | 34.40 | 30.40 | 31.00 | 42,249 | -2.50(-7.46%) |
May 05, 2022 | 37.40 | 37.40 | 33.10 | 33.50 | 64,605 | -3.80(-10.19%) |
May 04, 2022 | 36.50 | 37.50 | 33.50 | 37.30 | 79,177 | +0.70(+1.91%) |
May 03, 2022 | 40.20 | 40.20 | 36.00 | 36.60 | 116,856 | -3.30(-8.27%) |