Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.114 | 5.123 | 4.738 | 4.900 | 1,088,581 | -0.19(-3.71%) |
May 05, 2023 | 5.157 | 5.320 | 4.910 | 5.089 | 901,752 | +0.09(+1.89%) |
May 04, 2023 | 4.917 | 5.114 | 4.874 | 4.994 | 883,201 | +0.15(+3.19%) |
May 03, 2023 | 4.771 | 4.874 | 4.685 | 4.840 | 758,740 | +0.09(+1.99%) |
May 02, 2023 | 4.986 | 4.994 | 4.720 | 4.745 | 954,916 | -0.25(-4.98%) |
May 01, 2023 | 4.968 | 5.110 | 4.900 | 4.994 | 888,170 | -0.01(-0.17%) |
Apr 28, 2023 | 4.822 | 5.076 | 4.737 | 5.003 | 645,942 | +0.15(+3.00%) |
Apr 27, 2023 | 4.728 | 4.943 | 4.659 | 4.857 | 600,729 | +0.15(+3.10%) |
Apr 26, 2023 | 4.771 | 4.831 | 4.595 | 4.711 | 660,603 | -0.07(-1.44%) |
Apr 25, 2023 | 4.874 | 4.968 | 4.771 | 4.780 | 551,719 | -0.11(-2.28%) |
Apr 24, 2023 | 4.934 | 4.934 | 4.737 | 4.891 | 716,125 | -0.01(-0.18%) |
Apr 21, 2023 | 5.046 | 5.089 | 4.865 | 4.900 | 850,870 | -0.16(-3.22%) |
Apr 20, 2023 | 4.891 | 5.209 | 4.883 | 5.063 | 815,759 | +0.09(+1.72%) |
Apr 19, 2023 | 4.960 | 5.058 | 4.887 | 4.977 | 778,637 | +0.01(+0.17%) |
Apr 18, 2023 | 5.191 | 5.217 | 4.917 | 4.968 | 558,149 | -0.21(-3.98%) |
Apr 17, 2023 | 5.123 | 5.269 | 5.106 | 5.174 | 691,290 | +0.07(+1.34%) |
Apr 14, 2023 | 5.363 | 5.372 | 5.011 | 5.106 | 619,995 | -0.09(-1.82%) |
Apr 13, 2023 | 5.123 | 5.312 | 5.089 | 5.200 | 463,232 | +0.13(+2.54%) |
Apr 12, 2023 | 5.286 | 5.337 | 5.011 | 5.071 | 490,958 | -0.15(-2.96%) |
Apr 11, 2023 | 5.114 | 5.269 | 5.071 | 5.226 | 551,789 | +0.13(+2.53%) |
Apr 10, 2023 | 5.140 | 5.174 | 5.020 | 5.097 | 902,836 | +0.01(+0.17%) |
Apr 06, 2023 | 5.046 | 5.174 | 5.003 | 5.089 | 589,110 | +0.07(+1.37%) |
Apr 05, 2023 | 4.857 | 5.076 | 4.840 | 5.020 | 912,345 | +0.14(+2.81%) |
Apr 04, 2023 | 4.925 | 4.964 | 4.728 | 4.883 | 711,686 | -0.05(-1.04%) |
Apr 03, 2023 | 4.934 | 4.951 | 4.762 | 4.934 | 637,172 | +0.00(+0.00%) |
Mar 31, 2023 | 4.814 | 5.020 | 4.814 | 4.934 | 943,343 | +0.15(+3.05%) |
Mar 30, 2023 | 4.934 | 4.934 | 4.728 | 4.788 | 537,118 | -0.12(-2.45%) |
Mar 29, 2023 | 4.968 | 5.106 | 4.908 | 4.908 | 740,204 | +0.01(+0.18%) |
Mar 28, 2023 | 4.960 | 5.013 | 4.801 | 4.900 | 1,176,125 | -0.03(-0.70%) |
Mar 27, 2023 | 4.934 | 4.973 | 4.788 | 4.934 | 740,044 | +0.01(+0.17%) |
Mar 24, 2023 | 4.745 | 5.033 | 4.724 | 4.925 | 796,808 | +0.16(+3.42%) |
Mar 23, 2023 | 4.548 | 4.805 | 4.548 | 4.762 | 950,030 | +0.26(+5.71%) |
Mar 22, 2023 | 4.617 | 4.642 | 4.496 | 4.505 | 951,822 | -0.12(-2.60%) |
Mar 21, 2023 | 4.805 | 4.874 | 4.617 | 4.625 | 789,075 | -0.12(-2.53%) |
Mar 20, 2023 | 4.685 | 4.934 | 4.677 | 4.745 | 754,849 | +0.06(+1.28%) |
Mar 17, 2023 | 4.797 | 4.805 | 4.651 | 4.685 | 1,767,625 | -0.14(-2.85%) |
Mar 16, 2023 | 4.745 | 4.891 | 4.642 | 4.822 | 1,067,592 | +0.00(+0.00%) |
Mar 15, 2023 | 4.642 | 4.822 | 4.625 | 4.822 | 1,028,764 | +0.09(+1.81%) |
Mar 14, 2023 | 4.634 | 4.745 | 4.565 | 4.737 | 1,113,165 | +0.25(+5.54%) |
Mar 13, 2023 | 4.556 | 4.621 | 4.385 | 4.488 | 1,877,748 | -0.16(-3.51%) |
Mar 10, 2023 | 4.651 | 4.870 | 4.604 | 4.651 | 1,083,892 | -0.03(-0.73%) |
Mar 09, 2023 | 5.071 | 5.114 | 4.574 | 4.685 | 2,002,767 | -0.39(-7.77%) |
Mar 08, 2023 | 5.252 | 5.294 | 5.050 | 5.080 | 959,168 | -0.17(-3.27%) |
Mar 07, 2023 | 5.209 | 5.363 | 5.153 | 5.252 | 1,246,822 | +0.04(+0.82%) |
Mar 06, 2023 | 5.492 | 5.671 | 5.183 | 5.209 | 1,234,759 | -0.27(-5.01%) |
Mar 03, 2023 | 5.689 | 5.702 | 5.385 | 5.483 | 1,251,606 | -0.21(-3.62%) |
Mar 02, 2023 | 5.621 | 5.801 | 5.535 | 5.689 | 1,314,341 | -0.01(-0.15%) |
Mar 01, 2023 | 5.904 | 5.972 | 5.659 | 5.698 | 812,285 | -0.18(-3.07%) |
Feb 28, 2023 | 5.964 | 5.964 | 5.831 | 5.878 | 836,558 | -0.09(-1.58%) |
Feb 27, 2023 | 5.938 | 5.981 | 5.895 | 5.972 | 873,157 | +0.07(+1.16%) |
Feb 24, 2023 | 5.801 | 5.912 | 5.775 | 5.904 | 704,852 | +0.01(+0.15%) |
Feb 23, 2023 | 5.758 | 5.921 | 5.715 | 5.895 | 608,130 | +0.15(+2.54%) |
Feb 22, 2023 | 5.775 | 5.882 | 5.642 | 5.749 | 1,021,590 | +0.01(+0.15%) |
Feb 21, 2023 | 5.921 | 6.024 | 5.741 | 5.741 | 961,458 | -0.27(-4.43%) |
Feb 17, 2023 | 5.878 | 6.041 | 5.801 | 6.007 | 729,851 | +0.15(+2.49%) |
Feb 16, 2023 | 5.835 | 5.968 | 5.788 | 5.861 | 790,350 | -0.06(-1.01%) |
Feb 15, 2023 | 5.732 | 5.921 | 5.672 | 5.921 | 1,163,777 | +0.17(+2.99%) |
Feb 14, 2023 | 5.723 | 5.775 | 5.552 | 5.749 | 783,780 | +0.04(+0.75%) |
Feb 13, 2023 | 5.784 | 5.809 | 5.612 | 5.706 | 919,110 | -0.12(-2.06%) |
Feb 10, 2023 | 5.964 | 6.037 | 5.758 | 5.826 | 1,423,185 | -0.12(-2.02%) |
Feb 09, 2023 | 6.110 | 6.153 | 5.882 | 5.947 | 996,115 | -0.07(-1.14%) |
Feb 08, 2023 | 6.118 | 6.170 | 5.985 | 6.015 | 801,928 | -0.15(-2.50%) |
Feb 07, 2023 | 6.127 | 6.187 | 5.968 | 6.170 | 796,137 | +0.06(+0.98%) |
Feb 06, 2023 | 6.298 | 6.341 | 6.071 | 6.110 | 825,806 | -0.16(-2.60%) |
Feb 03, 2023 | 6.582 | 6.582 | 6.230 | 6.273 | 942,998 | -0.37(-5.56%) |
Feb 02, 2023 | 6.376 | 6.752 | 6.307 | 6.642 | 1,087,199 | +0.28(+4.45%) |
Feb 01, 2023 | 6.264 | 6.401 | 6.110 | 6.358 | 893,761 | +0.07(+1.09%) |
Jan 31, 2023 | 6.264 | 6.314 | 6.144 | 6.290 | 731,458 | +0.03(+0.41%) |
Jan 30, 2023 | 6.316 | 6.414 | 6.230 | 6.264 | 626,632 | -0.09(-1.48%) |
Jan 27, 2023 | 6.410 | 6.449 | 6.217 | 6.358 | 711,797 | -0.09(-1.33%) |
Jan 26, 2023 | 6.444 | 6.487 | 6.281 | 6.444 | 525,636 | +0.05(+0.81%) |
Jan 25, 2023 | 6.444 | 6.444 | 6.290 | 6.393 | 415,281 | -0.08(-1.19%) |
Jan 24, 2023 | 6.461 | 6.552 | 6.431 | 6.470 | 917,326 | -0.02(-0.26%) |
Jan 23, 2023 | 6.496 | 6.667 | 6.444 | 6.487 | 577,996 | -0.03(-0.40%) |
Jan 20, 2023 | 6.556 | 6.556 | 6.384 | 6.513 | 512,162 | +0.03(+0.53%) |
Jan 19, 2023 | 6.419 | 6.552 | 6.419 | 6.479 | 592,940 | +0.06(+0.94%) |
Jan 18, 2023 | 6.573 | 6.727 | 6.376 | 6.419 | 877,518 | -0.11(-1.71%) |
Jan 17, 2023 | 7.131 | 7.225 | 6.487 | 6.530 | 1,549,915 | -0.70(-9.62%) |
Jan 13, 2023 | 6.925 | 7.281 | 6.865 | 7.225 | 1,069,570 | +0.29(+4.21%) |
Jan 12, 2023 | 6.573 | 6.942 | 6.504 | 6.933 | 861,940 | +0.36(+5.48%) |
Jan 11, 2023 | 6.479 | 6.848 | 6.470 | 6.573 | 1,038,726 | +0.14(+2.13%) |
Jan 10, 2023 | 6.238 | 6.444 | 6.213 | 6.436 | 812,773 | +0.21(+3.31%) |
Jan 09, 2023 | 6.256 | 6.311 | 6.170 | 6.230 | 942,520 | +0.02(+0.28%) |
Jan 06, 2023 | 6.092 | 6.444 | 6.015 | 6.213 | 936,191 | +0.17(+2.84%) |
Jan 05, 2023 | 6.015 | 6.165 | 5.925 | 6.041 | 771,840 | -0.03(-0.57%) |
Jan 04, 2023 | 6.058 | 6.161 | 5.929 | 6.075 | 991,458 | +0.04(+0.71%) |
Jan 03, 2023 | 6.247 | 6.444 | 5.964 | 6.032 | 1,011,739 | -0.28(-4.48%) |
Dec 30, 2022 | 6.298 | 6.333 | 6.183 | 6.316 | 616,102 | -0.04(-0.67%) |
Dec 29, 2022 | 6.298 | 6.414 | 6.256 | 6.358 | 456,252 | +0.10(+1.65%) |
Dec 28, 2022 | 6.427 | 6.522 | 6.221 | 6.256 | 625,845 | -0.16(-2.54%) |
Dec 27, 2022 | 6.633 | 6.646 | 6.363 | 6.419 | 698,762 | -0.24(-3.61%) |
Dec 23, 2022 | 6.650 | 6.719 | 6.569 | 6.659 | 817,479 | +0.01(+0.13%) |
Dec 22, 2022 | 6.582 | 6.702 | 6.487 | 6.650 | 893,479 | +0.01(+0.13%) |
Dec 21, 2022 | 6.487 | 6.753 | 6.393 | 6.642 | 1,458,035 | +0.24(+3.75%) |
Dec 20, 2022 | 6.453 | 6.564 | 6.350 | 6.401 | 1,220,830 | -0.15(-2.23%) |
Dec 19, 2022 | 6.556 | 6.676 | 6.419 | 6.547 | 934,365 | -0.01(-0.13%) |
Dec 16, 2022 | 6.453 | 6.599 | 6.393 | 6.556 | 1,063,447 | +0.03(+0.53%) |
Dec 15, 2022 | 6.607 | 6.650 | 6.479 | 6.522 | 675,484 | -0.15(-2.31%) |
Dec 14, 2022 | 6.822 | 6.843 | 6.646 | 6.676 | 762,398 | -0.16(-2.38%) |
Dec 13, 2022 | 6.865 | 7.062 | 6.770 | 6.839 | 880,617 | +0.08(+1.14%) |
Dec 12, 2022 | 6.933 | 6.933 | 6.710 | 6.762 | 779,532 | -0.17(-2.48%) |
Dec 09, 2022 | 6.873 | 7.006 | 6.856 | 6.933 | 742,263 | +0.05(+0.75%) |
Dec 08, 2022 | 7.054 | 7.079 | 6.805 | 6.882 | 614,813 | -0.15(-2.08%) |
Dec 07, 2022 | 7.011 | 7.036 | 6.916 | 7.028 | 547,737 | +0.01(+0.12%) |
Dec 06, 2022 | 7.088 | 7.191 | 6.912 | 7.019 | 1,021,860 | -0.14(-1.92%) |
Dec 05, 2022 | 7.431 | 7.543 | 7.096 | 7.157 | 1,142,890 | -0.27(-3.70%) |
Dec 02, 2022 | 7.689 | 7.869 | 7.277 | 7.431 | 1,884,063 | -0.35(-4.52%) |
Dec 01, 2022 | 7.834 | 7.852 | 7.500 | 7.783 | 1,417,791 | -0.09(-1.20%) |
Nov 30, 2022 | 7.912 | 7.937 | 7.543 | 7.877 | 860,314 | +0.00(+0.00%) |
Nov 29, 2022 | 7.714 | 7.946 | 7.628 | 7.877 | 900,938 | +0.16(+2.11%) |
Nov 28, 2022 | 7.551 | 7.779 | 7.465 | 7.714 | 1,148,535 | +0.15(+2.04%) |
Nov 25, 2022 | 7.783 | 7.826 | 7.551 | 7.560 | 647,342 | -0.30(-3.82%) |
Nov 23, 2022 | 7.963 | 8.126 | 7.757 | 7.860 | 802,524 | -0.16(-2.03%) |
Nov 22, 2022 | 7.860 | 8.066 | 7.740 | 8.023 | 902,505 | +0.19(+2.41%) |
Nov 21, 2022 | 7.792 | 7.972 | 7.774 | 7.834 | 1,116,577 | +0.01(+0.11%) |
Nov 18, 2022 | 8.066 | 8.143 | 7.770 | 7.826 | 1,574,258 | -0.09(-1.08%) |
Nov 17, 2022 | 7.869 | 8.109 | 7.706 | 7.912 | 1,366,891 | -0.09(-1.18%) |
Nov 16, 2022 | 8.100 | 8.178 | 7.723 | 8.006 | 1,644,503 | -0.09(-1.17%) |
Nov 15, 2022 | 8.469 | 8.761 | 8.049 | 8.100 | 1,859,840 | -0.21(-2.58%) |
Nov 14, 2022 | 8.023 | 8.607 | 8.015 | 8.315 | 1,849,441 | +0.26(+3.19%) |
Nov 11, 2022 | 7.937 | 8.225 | 7.740 | 8.058 | 1,663,143 | +0.10(+1.29%) |
Nov 10, 2022 | 7.697 | 8.032 | 7.654 | 7.955 | 1,648,178 | +0.51(+6.80%) |
Nov 09, 2022 | 7.997 | 8.006 | 7.367 | 7.448 | 2,369,522 | -0.63(-7.76%) |
Nov 08, 2022 | 8.143 | 8.152 | 7.817 | 8.075 | 1,200,039 | -0.06(-0.74%) |
Nov 07, 2022 | 7.800 | 8.186 | 7.551 | 8.135 | 1,930,564 | +0.23(+2.93%) |
Nov 04, 2022 | 7.251 | 7.942 | 7.139 | 7.903 | 2,553,142 | +0.81(+11.37%) |
Nov 03, 2022 | 7.311 | 7.397 | 7.079 | 7.096 | 1,804,226 | -0.26(-3.50%) |
Nov 02, 2022 | 7.963 | 8.023 | 7.341 | 7.354 | 2,659,536 | -0.70(-8.73%) |
Nov 01, 2022 | 7.972 | 8.238 | 7.860 | 8.058 | 1,669,628 | +0.17(+2.18%) |
Oct 31, 2022 | 7.946 | 8.066 | 7.740 | 7.886 | 974,923 | -0.04(-0.54%) |
Oct 28, 2022 | 7.783 | 7.980 | 7.710 | 7.929 | 1,097,777 | +0.18(+2.33%) |
Oct 27, 2022 | 7.817 | 8.027 | 7.740 | 7.749 | 1,010,690 | -0.10(-1.31%) |
Oct 26, 2022 | 7.912 | 8.248 | 7.847 | 7.852 | 1,271,098 | -0.03(-0.44%) |
Oct 25, 2022 | 7.809 | 8.019 | 7.809 | 7.886 | 1,036,549 | +0.07(+0.88%) |
Oct 24, 2022 | 7.689 | 7.817 | 7.380 | 7.817 | 1,198,094 | +0.15(+1.90%) |
Oct 21, 2022 | 7.586 | 7.749 | 7.440 | 7.671 | 1,177,787 | +0.14(+1.82%) |
Oct 20, 2022 | 7.611 | 7.792 | 7.508 | 7.534 | 1,162,244 | -0.10(-1.35%) |
Oct 19, 2022 | 7.929 | 7.929 | 7.543 | 7.637 | 1,261,145 | -0.32(-3.99%) |
Oct 18, 2022 | 8.281 | 8.461 | 7.929 | 7.955 | 1,267,659 | -0.21(-2.63%) |
Oct 17, 2022 | 8.015 | 8.238 | 7.920 | 8.169 | 1,489,027 | +0.26(+3.25%) |
Oct 14, 2022 | 8.040 | 8.143 | 7.817 | 7.912 | 1,014,738 | -0.13(-1.60%) |
Oct 13, 2022 | 7.620 | 8.083 | 7.551 | 8.040 | 1,613,536 | +0.27(+3.42%) |
Oct 12, 2022 | 7.800 | 7.890 | 7.663 | 7.774 | 1,608,613 | -0.05(-0.66%) |
Oct 11, 2022 | 7.809 | 7.964 | 7.628 | 7.826 | 1,528,903 | -0.09(-1.08%) |
Oct 10, 2022 | 7.869 | 7.989 | 7.706 | 7.912 | 1,338,523 | +0.03(+0.44%) |
Oct 07, 2022 | 8.015 | 8.058 | 7.698 | 7.877 | 2,505,373 | -0.20(-2.44%) |
Oct 06, 2022 | 8.092 | 8.384 | 7.963 | 8.075 | 2,168,611 | -0.03(-0.32%) |
Oct 05, 2022 | 8.632 | 8.795 | 8.058 | 8.100 | 2,924,918 | -0.60(-6.90%) |
Oct 04, 2022 | 8.813 | 8.941 | 8.637 | 8.701 | 1,691,750 | +0.02(+0.20%) |
Oct 03, 2022 | 8.907 | 8.993 | 8.632 | 8.684 | 1,594,006 | -0.15(-1.75%) |
Sep 30, 2022 | 8.795 | 9.310 | 8.701 | 8.838 | 1,963,360 | +0.09(+0.98%) |
Sep 29, 2022 | 9.233 | 9.246 | 8.431 | 8.753 | 2,704,542 | -0.33(-3.59%) |
Sep 28, 2022 | 8.770 | 9.177 | 8.813 | 9.079 | 1,937,753 | +0.30(+3.42%) |
Sep 27, 2022 | 8.753 | 9.113 | 8.675 | 8.778 | 2,582,377 | +0.18(+2.10%) |
Sep 26, 2022 | 8.693 | 9.182 | 8.572 | 8.598 | 2,637,054 | -0.22(-2.53%) |
Sep 23, 2022 | 8.881 | 9.010 | 8.538 | 8.821 | 2,474,936 | -0.14(-1.53%) |
Sep 22, 2022 | 9.242 | 9.389 | 8.881 | 8.959 | 2,188,615 | -0.36(-3.87%) |
Sep 21, 2022 | 9.242 | 9.628 | 9.242 | 9.319 | 2,920,507 | -0.04(-0.46%) |
Sep 20, 2022 | 9.611 | 9.988 | 9.344 | 9.362 | 2,678,205 | -0.72(-7.15%) |
Sep 19, 2022 | 9.997 | 10.29 | 9.868 | 10.08 | 2,505,873 | -0.06(-0.59%) |
Sep 16, 2022 | 10.78 | 10.91 | 9.997 | 10.14 | 4,720,019 | -0.78(-7.15%) |
Sep 15, 2022 | 11.05 | 11.22 | 10.79 | 10.92 | 2,665,764 | -0.40(-3.56%) |
Sep 14, 2022 | 11.45 | 11.65 | 11.16 | 11.33 | 2,034,322 | -0.12(-1.05%) |
Sep 13, 2022 | 11.66 | 11.93 | 11.09 | 11.45 | 2,921,525 | -0.43(-3.61%) |
Sep 12, 2022 | 11.99 | 12.35 | 11.52 | 11.88 | 3,475,117 | -0.01(-0.07%) |
Sep 09, 2022 | 11.67 | 12.43 | 11.65 | 11.88 | 4,296,266 | +0.31(+2.67%) |
Sep 08, 2022 | 11.63 | 11.67 | 11.16 | 11.58 | 2,745,033 | -0.16(-1.39%) |
Sep 07, 2022 | 11.51 | 12.00 | 11.44 | 11.74 | 2,248,766 | +0.22(+1.94%) |
Sep 06, 2022 | 12.14 | 12.21 | 11.39 | 11.52 | 4,302,191 | -0.88(-7.13%) |
Sep 02, 2022 | 12.51 | 12.85 | 12.37 | 12.40 | 5,061,974 | +0.17(+1.40%) |
Sep 01, 2022 | 12.78 | 12.78 | 12.06 | 12.23 | 3,477,754 | -0.71(-5.50%) |
Aug 31, 2022 | 13.37 | 13.63 | 12.75 | 12.94 | 3,219,728 | -0.57(-4.25%) |
Aug 30, 2022 | 13.88 | 14.01 | 13.19 | 13.52 | 4,636,003 | -0.24(-1.75%) |
Aug 29, 2022 | 13.27 | 14.25 | 13.27 | 13.76 | 5,278,940 | -0.35(-2.49%) |
Aug 26, 2022 | 14.99 | 15.44 | 14.03 | 14.11 | 7,430,997 | -1.21(-7.90%) |
Aug 25, 2022 | 18.05 | 18.16 | 15.26 | 15.32 | 10,260,448 | -2.74(-15.16%) |
Aug 24, 2022 | 18.24 | 19.09 | 17.80 | 18.05 | 4,377,916 | -0.21(-1.17%) |
Aug 23, 2022 | 18.91 | 18.95 | 17.70 | 18.27 | 6,162,153 | -0.85(-4.44%) |
Aug 22, 2022 | 19.72 | 20.07 | 18.66 | 19.12 | 4,751,179 | -0.84(-4.21%) |
Aug 19, 2022 | 19.61 | 20.72 | 19.05 | 19.96 | 6,871,928 | +0.07(+0.34%) |
Aug 18, 2022 | 20.91 | 21.26 | 19.44 | 19.89 | 7,893,758 | -1.36(-6.42%) |
Aug 17, 2022 | 20.73 | 22.07 | 20.71 | 21.25 | 6,725,305 | +0.39(+1.85%) |
Aug 16, 2022 | 22.36 | 22.40 | 20.19 | 20.87 | 7,959,675 | -1.57(-7.00%) |
Aug 15, 2022 | 21.07 | 23.16 | 20.87 | 22.44 | 10,100,930 | +1.20(+5.66%) |
Aug 12, 2022 | 21.13 | 21.92 | 20.48 | 21.24 | 9,011,556 | -0.03(-0.16%) |
Aug 11, 2022 | 19.51 | 21.69 | 19.16 | 21.27 | 15,160,396 | +1.62(+8.25%) |
Aug 10, 2022 | 19.58 | 19.72 | 18.04 | 19.65 | 10,698,147 | +0.09(+0.48%) |
Aug 09, 2022 | 19.05 | 20.95 | 18.80 | 19.56 | 19,890,576 | +0.51(+2.70%) |
Aug 08, 2022 | 20.53 | 20.94 | 18.23 | 19.04 | 15,766,177 | -0.95(-4.76%) |
Aug 05, 2022 | 16.30 | 20.48 | 16.20 | 19.99 | 36,312,084 | +3.29(+19.67%) |
Aug 04, 2022 | 15.17 | 17.71 | 14.36 | 16.71 | 27,416,278 | +1.01(+6.45%) |
Aug 03, 2022 | 15.63 | 16.39 | 14.91 | 15.69 | 12,172,232 | -0.43(-2.66%) |
Aug 02, 2022 | 15.08 | 16.42 | 14.71 | 16.12 | 16,962,374 | +1.31(+8.86%) |
Aug 01, 2022 | 15.97 | 16.51 | 14.30 | 14.81 | 25,576,356 | +0.06(+0.41%) |
Jul 29, 2022 | 19.03 | 19.48 | 11.50 | 14.75 | 58,893,528 | -4.43(-23.09%) |
Jul 28, 2022 | 15.24 | 19.26 | 15.20 | 19.18 | 43,780,224 | +3.82(+24.86%) |
Jul 27, 2022 | 14.46 | 15.85 | 13.90 | 15.36 | 31,512,058 | +0.40(+2.70%) |
Jul 26, 2022 | 13.00 | 15.29 | 12.93 | 14.96 | 47,390,416 | +1.49(+11.09%) |
Jul 25, 2022 | 12.40 | 14.02 | 11.87 | 13.46 | 69,566,904 | +3.03(+29.03%) |
Jul 22, 2022 | 12.06 | 12.07 | 9.885 | 10.43 | 9,965,268 | -1.73(-14.25%) |
Jul 21, 2022 | 12.35 | 12.76 | 11.94 | 12.17 | 4,888,203 | -0.08(-0.63%) |
Jul 20, 2022 | 12.05 | 12.56 | 11.66 | 12.24 | 5,668,158 | +0.25(+2.07%) |
Jul 19, 2022 | 12.21 | 12.27 | 11.54 | 12.00 | 5,120,924 | +0.02(+0.14%) |
Jul 18, 2022 | 13.15 | 13.55 | 11.69 | 11.98 | 12,851,135 | -0.86(-6.68%) |
Jul 15, 2022 | 11.72 | 12.86 | 11.34 | 12.84 | 8,046,182 | +1.20(+10.32%) |
Jul 14, 2022 | 12.20 | 12.39 | 11.04 | 11.64 | 6,276,252 | -0.84(-6.74%) |
Jul 13, 2022 | 10.94 | 12.87 | 10.94 | 12.48 | 15,361,444 | +1.31(+11.76%) |
Jul 12, 2022 | 10.55 | 11.39 | 10.52 | 11.16 | 4,659,880 | +0.48(+4.50%) |
Jul 11, 2022 | 10.83 | 11.11 | 10.46 | 10.68 | 3,590,261 | -0.21(-1.89%) |
Jul 08, 2022 | 12.34 | 12.44 | 10.68 | 10.89 | 10,164,295 | -1.03(-8.64%) |
Jul 07, 2022 | 11.15 | 12.06 | 10.94 | 11.92 | 5,428,551 | +0.67(+5.95%) |
Jul 06, 2022 | 10.76 | 12.38 | 10.51 | 11.25 | 15,542,823 | +0.28(+2.58%) |
Jul 05, 2022 | 10.85 | 11.07 | 10.31 | 10.97 | 4,354,661 | +0.15(+1.35%) |
Jul 01, 2022 | 10.04 | 10.97 | 9.654 | 10.82 | 8,297,306 | +0.88(+8.89%) |
Jun 30, 2022 | 9.525 | 10.04 | 9.439 | 9.937 | 4,857,140 | +0.37(+3.86%) |
Jun 29, 2022 | 9.336 | 10.27 | 9.139 | 9.568 | 11,462,692 | +0.03(+0.36%) |
Jun 28, 2022 | 9.242 | 9.954 | 9.087 | 9.533 | 5,286,646 | +0.20(+2.11%) |
Jun 27, 2022 | 10.10 | 10.44 | 9.096 | 9.336 | 7,096,950 | -1.85(-16.56%) |
Jun 24, 2022 | 10.85 | 11.31 | 10.32 | 11.19 | 7,077,170 | -0.05(-0.46%) |
Jun 23, 2022 | 10.82 | 11.63 | 10.61 | 11.24 | 17,287,002 | +0.57(+5.31%) |
Jun 22, 2022 | 10.21 | 10.93 | 9.895 | 10.67 | 6,253,497 | +0.50(+4.89%) |
Jun 21, 2022 | 9.808 | 10.59 | 9.602 | 10.18 | 6,558,872 | +0.50(+5.14%) |
Jun 17, 2022 | 9.568 | 9.851 | 9.182 | 9.679 | 4,231,955 | +0.01(+0.09%) |
Jun 16, 2022 | 8.718 | 9.902 | 8.718 | 9.671 | 8,055,441 | +0.80(+8.99%) |
Jun 15, 2022 | 8.804 | 9.079 | 8.469 | 8.873 | 3,485,310 | +0.07(+0.78%) |
Jun 14, 2022 | 8.203 | 9.147 | 8.006 | 8.804 | 7,300,912 | +0.47(+5.66%) |
Jun 13, 2022 | 8.727 | 8.795 | 8.246 | 8.332 | 5,191,013 | -0.73(-8.05%) |
Jun 10, 2022 | 8.984 | 9.568 | 8.917 | 9.061 | 7,071,728 | -0.06(-0.66%) |
Jun 09, 2022 | 9.336 | 9.954 | 9.027 | 9.122 | 7,889,576 | -0.28(-3.01%) |
Jun 08, 2022 | 10.38 | 10.38 | 9.293 | 9.405 | 9,087,269 | -0.84(-8.21%) |
Jun 07, 2022 | 9.242 | 10.37 | 9.242 | 10.25 | 17,662,586 | +1.12(+12.32%) |
Jun 06, 2022 | 9.765 | 9.894 | 8.924 | 9.122 | 13,034,489 | -0.85(-8.52%) |
Jun 03, 2022 | 10.75 | 11.80 | 9.594 | 9.971 | 38,215,056 | -1.07(-9.71%) |
Jun 02, 2022 | 10.38 | 11.54 | 9.533 | 11.04 | 31,564,918 | +0.58(+5.58%) |