Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.80 | 11.89 | 10.80 | 11.84 | 48,312 | +1.08(+10.04%) |
Jul 28, 2023 | 10.06 | 10.80 | 10.06 | 10.76 | 61,098 | +0.87(+8.80%) |
Jul 27, 2023 | 10.54 | 11.17 | 9.510 | 9.890 | 90,472 | -0.47(-4.54%) |
Jul 26, 2023 | 10.89 | 10.93 | 10.00 | 10.36 | 71,298 | -0.37(-3.45%) |
Jul 25, 2023 | 11.18 | 11.60 | 10.61 | 10.73 | 78,009 | -0.41(-3.68%) |
Jul 24, 2023 | 11.46 | 11.71 | 10.88 | 11.14 | 50,679 | -0.28(-2.45%) |
Jul 21, 2023 | 11.25 | 11.49 | 10.67 | 11.42 | 67,835 | +0.32(+2.88%) |
Jul 20, 2023 | 11.98 | 11.98 | 10.88 | 11.10 | 101,796 | -0.95(-7.88%) |
Jul 19, 2023 | 13.20 | 13.46 | 11.77 | 12.05 | 103,271 | -1.08(-8.23%) |
Jul 18, 2023 | 13.45 | 13.92 | 13.03 | 13.13 | 65,103 | -0.37(-2.74%) |
Jul 17, 2023 | 13.53 | 14.51 | 13.26 | 13.50 | 84,807 | -0.09(-0.66%) |
Jul 14, 2023 | 14.78 | 14.99 | 13.27 | 13.59 | 75,396 | -1.19(-8.05%) |
Jul 13, 2023 | 14.01 | 15.20 | 14.00 | 14.78 | 113,958 | +0.87(+6.25%) |
Jul 12, 2023 | 12.99 | 14.18 | 12.64 | 13.91 | 198,796 | +1.53(+12.36%) |
Jul 11, 2023 | 11.85 | 12.73 | 11.67 | 12.38 | 124,131 | +0.53(+4.47%) |
Jul 10, 2023 | 11.87 | 12.28 | 11.68 | 11.85 | 110,441 | -0.18(-1.50%) |
Jul 07, 2023 | 11.45 | 12.32 | 11.45 | 12.03 | 90,710 | +0.32(+2.73%) |
Jul 06, 2023 | 12.39 | 12.39 | 10.90 | 11.71 | 119,577 | -0.90(-7.14%) |
Jul 05, 2023 | 13.69 | 13.69 | 12.58 | 12.61 | 82,892 | -0.93(-6.87%) |
Jul 03, 2023 | 13.10 | 13.95 | 13.10 | 13.54 | 48,126 | +0.58(+4.48%) |
Jun 30, 2023 | 12.05 | 13.72 | 11.89 | 12.96 | 182,031 | +1.43(+12.40%) |
Jun 29, 2023 | 12.11 | 12.60 | 11.37 | 11.53 | 131,254 | -0.40(-3.35%) |
Jun 28, 2023 | 10.20 | 12.96 | 10.20 | 11.93 | 304,450 | +1.70(+16.62%) |
Jun 27, 2023 | 9.580 | 10.78 | 9.580 | 10.23 | 76,558 | +0.63(+6.56%) |
Jun 26, 2023 | 9.780 | 10.11 | 9.530 | 9.600 | 30,764 | -0.39(-3.90%) |
Jun 23, 2023 | 9.910 | 10.94 | 9.890 | 9.990 | 664,613 | -0.13(-1.28%) |
Jun 22, 2023 | 8.420 | 10.47 | 8.335 | 10.12 | 362,478 | +1.54(+17.95%) |
Jun 21, 2023 | 9.110 | 9.120 | 8.110 | 8.580 | 133,582 | -0.59(-6.43%) |
Jun 20, 2023 | 9.000 | 9.450 | 8.640 | 9.170 | 176,778 | +0.41(+4.68%) |
Jun 16, 2023 | 8.540 | 9.590 | 8.450 | 8.760 | 737,990 | +0.25(+2.94%) |
Jun 15, 2023 | 7.780 | 8.850 | 7.600 | 8.510 | 194,155 | +0.84(+11.00%) |
May 08, 2023 | 7.050 | 8.100 | 6.900 | 7.667 | 78,585 | +0.59(+8.31%) |
May 05, 2023 | 6.900 | 8.061 | 6.258 | 7.079 | 69,042 | +0.78(+12.36%) |
May 04, 2023 | 6.600 | 6.732 | 6.000 | 6.300 | 22,202 | -0.12(-1.89%) |
May 03, 2023 | 6.450 | 7.343 | 6.304 | 6.421 | 29,991 | -0.19(-2.88%) |
May 02, 2023 | 6.865 | 7.199 | 6.165 | 6.612 | 29,412 | -0.40(-5.71%) |
May 01, 2023 | 7.050 | 7.199 | 6.900 | 7.013 | 17,784 | +0.00(+0.04%) |
Apr 28, 2023 | 7.202 | 7.500 | 6.900 | 7.010 | 17,626 | -0.19(-2.67%) |
Apr 27, 2023 | 7.439 | 7.710 | 7.200 | 7.202 | 17,658 | +0.15(+2.17%) |
Apr 26, 2023 | 7.050 | 7.178 | 6.300 | 7.048 | 40,625 | +0.03(+0.41%) |
Apr 25, 2023 | 7.368 | 7.500 | 6.900 | 7.020 | 28,871 | -0.36(-4.94%) |
Apr 24, 2023 | 7.014 | 7.500 | 7.014 | 7.385 | 27,176 | +0.34(+4.86%) |
Apr 21, 2023 | 7.207 | 7.653 | 6.976 | 7.043 | 43,887 | -0.35(-4.71%) |
Apr 20, 2023 | 8.036 | 8.036 | 7.200 | 7.391 | 39,542 | -0.69(-8.51%) |
Apr 19, 2023 | 8.088 | 8.239 | 7.683 | 8.078 | 10,338 | +0.02(+0.30%) |
Apr 18, 2023 | 8.250 | 8.461 | 7.860 | 8.053 | 17,986 | -0.00(-0.04%) |
Apr 17, 2023 | 8.385 | 8.469 | 7.815 | 8.056 | 27,290 | -0.15(-1.85%) |
Apr 14, 2023 | 8.470 | 8.617 | 7.980 | 8.208 | 22,025 | -0.28(-3.32%) |
Apr 13, 2023 | 8.100 | 8.579 | 8.100 | 8.490 | 17,021 | +0.10(+1.20%) |
Apr 12, 2023 | 7.950 | 8.524 | 7.950 | 8.389 | 22,285 | +0.27(+3.27%) |
Apr 11, 2023 | 7.203 | 8.250 | 7.203 | 8.124 | 35,777 | +0.92(+12.81%) |
Apr 10, 2023 | 8.190 | 8.190 | 6.915 | 7.202 | 51,851 | -0.64(-8.20%) |
Apr 06, 2023 | 8.055 | 10.50 | 7.500 | 7.845 | 318,372 | -0.06(-0.78%) |
Apr 05, 2023 | 8.306 | 8.550 | 7.515 | 7.907 | 34,814 | -0.26(-3.20%) |
Apr 04, 2023 | 7.650 | 8.550 | 7.374 | 8.168 | 46,867 | +0.35(+4.51%) |
Apr 03, 2023 | 8.140 | 8.400 | 7.650 | 7.815 | 22,092 | -0.09(-1.14%) |
Mar 31, 2023 | 7.311 | 8.155 | 6.915 | 7.905 | 49,871 | +0.68(+9.38%) |
Mar 30, 2023 | 7.650 | 8.112 | 7.050 | 7.227 | 24,984 | -0.47(-6.08%) |
Mar 29, 2023 | 8.162 | 8.250 | 7.644 | 7.695 | 16,868 | -0.24(-3.04%) |
Mar 28, 2023 | 8.313 | 8.313 | 7.575 | 7.936 | 14,193 | +0.02(+0.25%) |
Mar 27, 2023 | 7.809 | 8.700 | 7.740 | 7.917 | 27,546 | +0.11(+1.38%) |
Mar 24, 2023 | 7.950 | 8.025 | 7.518 | 7.809 | 26,233 | +0.08(+1.01%) |
Mar 23, 2023 | 7.650 | 8.475 | 7.650 | 7.731 | 23,877 | +0.06(+0.78%) |
Mar 22, 2023 | 9.021 | 9.021 | 7.650 | 7.671 | 31,101 | -1.03(-11.89%) |
Mar 21, 2023 | 8.400 | 9.000 | 8.044 | 8.706 | 29,802 | +0.75(+9.49%) |
Mar 20, 2023 | 8.700 | 8.850 | 7.500 | 7.952 | 45,747 | -0.95(-10.65%) |
Mar 17, 2023 | 8.591 | 8.985 | 8.095 | 8.899 | 71,008 | +0.28(+3.29%) |
Mar 16, 2023 | 8.535 | 8.927 | 7.928 | 8.616 | 23,331 | +0.36(+4.42%) |
Mar 15, 2023 | 8.100 | 8.738 | 7.500 | 8.252 | 47,208 | +0.18(+2.19%) |
Mar 14, 2023 | 8.550 | 8.700 | 7.593 | 8.075 | 35,968 | +0.54(+7.17%) |
Mar 13, 2023 | 6.920 | 7.800 | 6.601 | 7.535 | 45,119 | +1.00(+15.37%) |
Mar 10, 2023 | 7.050 | 7.050 | 6.315 | 6.531 | 67,141 | -0.37(-5.37%) |
Mar 09, 2023 | 8.389 | 8.400 | 6.755 | 6.902 | 56,490 | -1.05(-13.19%) |
Mar 08, 2023 | 8.250 | 8.535 | 7.950 | 7.950 | 43,359 | -0.57(-6.69%) |
Mar 07, 2023 | 9.088 | 9.486 | 8.436 | 8.520 | 18,324 | -0.46(-5.18%) |
Mar 06, 2023 | 9.450 | 10.20 | 8.899 | 8.985 | 30,354 | -0.13(-1.42%) |
Mar 03, 2023 | 8.527 | 9.338 | 8.250 | 9.114 | 35,307 | +0.94(+11.51%) |
Mar 02, 2023 | 8.698 | 8.721 | 7.816 | 8.174 | 51,433 | -0.26(-3.13%) |
Mar 01, 2023 | 8.698 | 8.977 | 8.250 | 8.438 | 45,227 | -0.09(-1.04%) |
Feb 28, 2023 | 8.850 | 9.150 | 8.250 | 8.526 | 40,955 | -0.19(-2.13%) |
Feb 27, 2023 | 9.598 | 9.750 | 8.700 | 8.712 | 32,395 | -0.72(-7.66%) |
Feb 24, 2023 | 9.408 | 9.750 | 8.100 | 9.435 | 88,921 | -0.17(-1.73%) |
Feb 23, 2023 | 10.05 | 10.10 | 9.034 | 9.601 | 56,649 | -0.63(-6.12%) |
Feb 22, 2023 | 10.57 | 11.55 | 9.925 | 10.23 | 51,066 | -0.42(-3.97%) |
Feb 21, 2023 | 11.25 | 11.85 | 10.65 | 10.65 | 36,666 | -0.75(-6.58%) |
Feb 17, 2023 | 12.90 | 13.22 | 11.40 | 11.40 | 46,650 | -1.23(-9.72%) |
Feb 16, 2023 | 12.30 | 14.55 | 12.00 | 12.63 | 83,385 | +0.33(+2.68%) |
Feb 15, 2023 | 11.55 | 12.63 | 10.81 | 12.30 | 42,586 | +0.70(+6.03%) |
Feb 14, 2023 | 12.45 | 13.67 | 11.51 | 11.60 | 43,967 | -1.02(-8.06%) |
Feb 13, 2023 | 13.53 | 13.92 | 12.47 | 12.62 | 33,665 | -0.58(-4.43%) |
Feb 10, 2023 | 11.74 | 13.78 | 11.70 | 13.20 | 58,856 | +1.92(+16.99%) |
Feb 09, 2023 | 14.40 | 14.82 | 10.53 | 11.28 | 95,523 | -3.46(-23.49%) |
Feb 08, 2023 | 15.75 | 16.50 | 14.27 | 14.75 | 37,133 | -0.55(-3.61%) |
Feb 07, 2023 | 14.39 | 15.30 | 13.52 | 15.30 | 34,566 | +1.76(+12.96%) |
Feb 06, 2023 | 15.75 | 16.33 | 13.51 | 13.54 | 80,763 | -2.81(-17.16%) |
Feb 03, 2023 | 17.40 | 17.55 | 15.60 | 16.35 | 55,815 | -1.05(-6.03%) |
Feb 02, 2023 | 18.00 | 19.35 | 15.30 | 17.40 | 126,028 | +0.15(+0.87%) |
Feb 01, 2023 | 13.35 | 18.75 | 12.60 | 17.25 | 237,621 | +3.49(+25.34%) |
Jan 31, 2023 | 14.55 | 14.85 | 13.05 | 13.76 | 44,506 | -0.58(-4.06%) |
Jan 30, 2023 | 11.03 | 14.84 | 10.80 | 14.34 | 95,486 | +3.49(+32.10%) |
Jan 27, 2023 | 11.27 | 11.96 | 10.35 | 10.86 | 53,354 | -0.39(-3.48%) |
Jan 26, 2023 | 10.12 | 11.25 | 10.12 | 11.25 | 33,069 | +0.93(+9.04%) |
Jan 25, 2023 | 9.450 | 10.35 | 9.418 | 10.32 | 10,501 | +0.36(+3.57%) |
Jan 24, 2023 | 9.900 | 10.81 | 9.750 | 9.961 | 25,472 | +0.09(+0.87%) |
Jan 23, 2023 | 9.600 | 10.63 | 9.015 | 9.876 | 49,633 | +0.41(+4.29%) |
Jan 20, 2023 | 10.10 | 10.15 | 9.104 | 9.470 | 20,264 | +0.24(+2.55%) |
Jan 19, 2023 | 10.20 | 10.34 | 8.796 | 9.234 | 23,562 | -0.89(-8.76%) |
Jan 18, 2023 | 11.47 | 11.55 | 10.04 | 10.12 | 37,873 | -0.80(-7.35%) |
Jan 17, 2023 | 10.50 | 11.70 | 10.50 | 10.92 | 46,197 | +0.30(+2.84%) |
Jan 13, 2023 | 10.05 | 11.45 | 9.600 | 10.62 | 64,616 | +0.91(+9.34%) |
Jan 12, 2023 | 9.600 | 9.914 | 8.850 | 9.714 | 39,686 | +0.32(+3.42%) |
Jan 11, 2023 | 8.850 | 10.05 | 8.703 | 9.393 | 67,206 | +0.31(+3.38%) |
Jan 10, 2023 | 7.800 | 9.584 | 7.215 | 9.085 | 73,107 | +1.85(+25.56%) |
Jan 09, 2023 | 7.800 | 7.950 | 7.130 | 7.236 | 36,719 | -0.21(-2.82%) |
Jan 06, 2023 | 7.386 | 7.650 | 6.984 | 7.446 | 23,304 | +0.15(+2.08%) |
Jan 05, 2023 | 7.500 | 7.575 | 7.251 | 7.295 | 18,001 | +0.08(+1.04%) |
Jan 04, 2023 | 7.050 | 7.443 | 6.894 | 7.220 | 9,128 | +0.40(+5.90%) |
Jan 03, 2023 | 6.865 | 7.500 | 6.394 | 6.817 | 49,681 | -0.09(-1.30%) |
Dec 30, 2022 | 7.030 | 7.199 | 6.603 | 6.907 | 29,012 | -0.14(-2.02%) |
Dec 29, 2022 | 6.003 | 7.050 | 5.628 | 7.050 | 58,963 | +0.60(+9.30%) |
Dec 28, 2022 | 6.473 | 6.668 | 6.150 | 6.450 | 55,488 | +0.10(+1.63%) |
Dec 27, 2022 | 6.450 | 6.900 | 6.300 | 6.346 | 24,513 | -0.60(-8.68%) |
Dec 23, 2022 | 6.459 | 7.389 | 6.452 | 6.949 | 37,269 | +0.51(+7.92%) |
Dec 22, 2022 | 6.761 | 6.899 | 6.000 | 6.439 | 66,978 | -0.47(-6.84%) |
Dec 21, 2022 | 7.357 | 7.500 | 6.789 | 6.912 | 43,525 | -0.20(-2.78%) |
Dec 20, 2022 | 7.348 | 7.564 | 7.061 | 7.110 | 66,495 | -0.24(-3.27%) |
Dec 19, 2022 | 7.800 | 7.918 | 6.900 | 7.350 | 80,594 | -0.52(-6.58%) |
Dec 16, 2022 | 8.848 | 8.907 | 7.800 | 7.867 | 85,487 | -0.68(-7.95%) |
Dec 15, 2022 | 9.102 | 9.158 | 8.261 | 8.547 | 87,764 | -0.53(-5.83%) |
Dec 14, 2022 | 9.150 | 10.05 | 9.002 | 9.076 | 55,088 | -0.26(-2.81%) |
Dec 13, 2022 | 10.19 | 10.85 | 9.329 | 9.339 | 47,338 | -0.34(-3.52%) |
Dec 12, 2022 | 9.899 | 10.20 | 9.600 | 9.680 | 38,556 | -0.09(-0.92%) |
Dec 09, 2022 | 10.78 | 10.78 | 9.752 | 9.770 | 34,346 | -0.58(-5.61%) |
Dec 08, 2022 | 10.50 | 10.56 | 9.750 | 10.35 | 21,731 | +0.13(+1.25%) |
Dec 07, 2022 | 9.750 | 10.64 | 9.556 | 10.22 | 28,964 | +0.31(+3.10%) |
Dec 06, 2022 | 9.998 | 10.02 | 9.643 | 9.915 | 22,484 | -0.05(-0.47%) |
Dec 05, 2022 | 10.07 | 10.18 | 9.841 | 9.961 | 25,193 | +0.04(+0.36%) |
Dec 02, 2022 | 9.750 | 10.24 | 9.457 | 9.925 | 30,938 | +0.03(+0.26%) |
Dec 01, 2022 | 11.10 | 11.09 | 9.900 | 9.900 | 57,848 | -0.75(-7.04%) |
Nov 30, 2022 | 12.00 | 12.00 | 10.54 | 10.65 | 105,111 | -1.70(-13.76%) |
Nov 29, 2022 | 10.95 | 12.66 | 10.50 | 12.35 | 35,246 | +1.53(+14.13%) |
Nov 28, 2022 | 11.91 | 12.00 | 10.70 | 10.82 | 24,315 | -0.80(-6.87%) |
Nov 25, 2022 | 10.50 | 11.69 | 10.50 | 11.62 | 18,227 | +1.11(+10.55%) |
Nov 23, 2022 | 9.636 | 10.80 | 9.303 | 10.51 | 34,927 | +1.06(+11.20%) |
Nov 22, 2022 | 10.71 | 10.71 | 8.738 | 9.451 | 98,342 | -0.75(-7.35%) |
Nov 21, 2022 | 10.99 | 11.21 | 9.753 | 10.20 | 71,631 | -0.80(-7.31%) |
Nov 18, 2022 | 12.90 | 12.90 | 10.95 | 11.01 | 30,097 | -0.89(-7.50%) |
Nov 17, 2022 | 12.00 | 12.64 | 11.55 | 11.90 | 38,210 | -0.39(-3.19%) |
Nov 16, 2022 | 12.45 | 13.50 | 12.23 | 12.29 | 28,794 | -0.61(-4.74%) |
Nov 15, 2022 | 13.79 | 14.72 | 12.90 | 12.90 | 47,672 | -0.23(-1.78%) |
Nov 14, 2022 | 14.09 | 14.81 | 12.90 | 13.14 | 74,786 | -1.22(-8.50%) |
Nov 11, 2022 | 12.00 | 14.47 | 11.85 | 14.36 | 53,589 | +2.65(+22.63%) |
Nov 10, 2022 | 11.30 | 12.75 | 10.85 | 11.71 | 83,239 | +1.36(+13.10%) |
Nov 09, 2022 | 11.31 | 11.61 | 10.21 | 10.35 | 45,548 | -1.01(-8.87%) |
Nov 08, 2022 | 10.76 | 11.97 | 10.15 | 11.36 | 66,444 | +1.01(+9.74%) |
Nov 07, 2022 | 12.14 | 12.14 | 10.07 | 10.35 | 56,119 | -0.95(-8.37%) |
Nov 04, 2022 | 11.70 | 11.97 | 10.85 | 11.30 | 66,346 | +0.45(+4.13%) |
Nov 03, 2022 | 12.45 | 13.06 | 10.84 | 10.85 | 76,663 | -1.86(-14.65%) |
Nov 02, 2022 | 13.80 | 14.64 | 12.69 | 12.71 | 50,323 | -1.94(-13.25%) |
Nov 01, 2022 | 15.00 | 15.15 | 13.60 | 14.65 | 40,173 | +0.03(+0.23%) |
Oct 31, 2022 | 13.65 | 14.85 | 12.61 | 14.62 | 68,036 | +1.54(+11.82%) |
Oct 28, 2022 | 13.29 | 13.45 | 12.30 | 13.07 | 97,858 | -0.29(-2.18%) |
Oct 27, 2022 | 15.30 | 15.30 | 13.35 | 13.36 | 70,573 | -1.94(-12.66%) |
Oct 26, 2022 | 13.80 | 15.60 | 13.50 | 15.30 | 48,488 | +1.52(+11.04%) |
Oct 25, 2022 | 12.45 | 13.80 | 12.45 | 13.78 | 56,263 | +1.36(+10.98%) |
Oct 24, 2022 | 13.50 | 13.50 | 12.24 | 12.42 | 28,439 | -0.69(-5.26%) |
Oct 21, 2022 | 13.17 | 13.75 | 12.75 | 13.11 | 37,920 | +0.02(+0.15%) |
Oct 20, 2022 | 11.55 | 13.74 | 11.55 | 13.09 | 105,721 | +1.27(+10.77%) |
Oct 19, 2022 | 13.66 | 13.80 | 11.50 | 11.81 | 134,440 | -2.09(-15.01%) |
Oct 18, 2022 | 14.36 | 14.55 | 13.65 | 13.90 | 54,961 | +0.20(+1.49%) |
Oct 17, 2022 | 14.25 | 14.85 | 13.65 | 13.70 | 78,644 | -0.34(-2.42%) |
Oct 14, 2022 | 15.75 | 16.20 | 13.72 | 14.04 | 83,412 | -1.56(-10.03%) |
Oct 13, 2022 | 14.10 | 15.60 | 13.50 | 15.60 | 92,246 | +1.20(+8.34%) |
Oct 12, 2022 | 14.10 | 14.42 | 13.52 | 14.40 | 63,084 | +0.30(+2.12%) |
Oct 11, 2022 | 14.62 | 15.00 | 13.80 | 14.10 | 79,187 | -0.70(-4.71%) |
Oct 10, 2022 | 15.00 | 15.60 | 14.26 | 14.80 | 88,348 | -0.35(-2.33%) |
Oct 07, 2022 | 16.05 | 16.19 | 15.00 | 15.15 | 67,246 | -1.20(-7.34%) |
Oct 06, 2022 | 16.95 | 17.25 | 16.35 | 16.35 | 49,640 | -1.05(-6.03%) |
Oct 05, 2022 | 17.70 | 18.00 | 16.80 | 17.40 | 27,722 | -1.05(-5.69%) |
Oct 04, 2022 | 17.85 | 18.60 | 17.70 | 18.45 | 36,533 | +0.75(+4.24%) |
Oct 03, 2022 | 18.30 | 18.45 | 16.80 | 17.70 | 66,649 | -0.45(-2.48%) |
Sep 30, 2022 | 18.30 | 18.30 | 17.62 | 18.15 | 35,008 | -0.30(-1.63%) |
Sep 29, 2022 | 19.65 | 19.65 | 18.15 | 18.45 | 56,173 | -1.80(-8.89%) |
Sep 28, 2022 | 18.75 | 20.70 | 18.30 | 20.25 | 95,597 | +1.65(+8.87%) |
Sep 27, 2022 | 18.60 | 18.60 | 17.70 | 18.60 | 60,830 | +0.45(+2.48%) |
Sep 26, 2022 | 17.85 | 18.75 | 17.40 | 18.15 | 58,347 | -0.15(-0.82%) |
Sep 23, 2022 | 17.55 | 18.30 | 16.05 | 18.30 | 79,573 | +0.60(+3.39%) |
Sep 22, 2022 | 18.60 | 19.20 | 17.70 | 17.70 | 78,036 | -1.35(-7.09%) |
Sep 21, 2022 | 18.90 | 19.50 | 18.30 | 19.05 | 52,473 | +0.15(+0.79%) |
Sep 20, 2022 | 19.65 | 19.65 | 18.75 | 18.90 | 55,319 | -0.90(-4.55%) |
Sep 19, 2022 | 19.50 | 20.10 | 18.45 | 19.80 | 66,395 | +0.30(+1.54%) |
Sep 16, 2022 | 20.25 | 20.55 | 19.35 | 19.50 | 73,280 | -1.20(-5.80%) |
Sep 15, 2022 | 21.00 | 21.75 | 20.40 | 20.70 | 58,494 | -0.45(-2.13%) |
Sep 14, 2022 | 21.30 | 21.90 | 20.40 | 21.15 | 55,205 | -0.15(-0.70%) |
Sep 13, 2022 | 22.65 | 23.18 | 21.15 | 21.30 | 71,146 | -2.25(-9.55%) |
Sep 12, 2022 | 23.25 | 24.15 | 22.05 | 23.55 | 84,122 | +0.15(+0.64%) |
Sep 09, 2022 | 21.60 | 23.70 | 21.60 | 23.40 | 72,504 | +2.10(+9.86%) |
Sep 08, 2022 | 21.00 | 21.90 | 20.55 | 21.30 | 36,987 | +0.00(+0.00%) |
Sep 07, 2022 | 20.55 | 21.45 | 20.25 | 21.30 | 71,162 | +0.45(+2.16%) |
Sep 06, 2022 | 21.15 | 22.43 | 20.40 | 20.85 | 67,224 | -0.15(-0.71%) |
Sep 02, 2022 | 21.75 | 22.35 | 20.85 | 21.00 | 64,618 | -0.45(-2.10%) |
Sep 01, 2022 | 22.50 | 22.65 | 20.93 | 21.45 | 71,705 | -1.35(-5.92%) |
Aug 31, 2022 | 23.40 | 23.78 | 22.50 | 22.80 | 70,777 | -0.60(-2.56%) |
Aug 30, 2022 | 23.70 | 24.07 | 23.10 | 23.40 | 68,625 | -0.15(-0.64%) |
Aug 29, 2022 | 23.70 | 24.15 | 23.32 | 23.55 | 57,823 | -0.30(-1.26%) |
Aug 26, 2022 | 24.60 | 24.75 | 23.40 | 23.85 | 53,280 | -0.75(-3.05%) |
Aug 25, 2022 | 24.15 | 25.04 | 23.85 | 24.60 | 86,393 | +0.45(+1.86%) |
Aug 24, 2022 | 24.30 | 24.75 | 24.00 | 24.15 | 79,900 | -0.30(-1.23%) |
Aug 23, 2022 | 25.65 | 25.87 | 24.15 | 24.45 | 64,263 | -0.60(-2.40%) |
Aug 22, 2022 | 25.35 | 25.50 | 24.15 | 25.05 | 69,994 | -0.60(-2.34%) |
Aug 19, 2022 | 27.00 | 27.15 | 25.50 | 25.65 | 75,372 | -1.95(-7.07%) |
Aug 18, 2022 | 27.15 | 27.90 | 27.07 | 27.60 | 26,215 | +0.00(+0.00%) |
Aug 17, 2022 | 30.00 | 30.30 | 27.45 | 27.60 | 95,907 | -3.00(-9.80%) |
Aug 16, 2022 | 31.05 | 31.35 | 29.25 | 30.60 | 90,674 | -0.15(-0.49%) |
Aug 15, 2022 | 32.85 | 33.30 | 30.60 | 30.75 | 112,002 | -2.10(-6.39%) |
Aug 12, 2022 | 27.00 | 34.80 | 25.88 | 32.85 | 546,259 | +7.50(+29.59%) |
Aug 11, 2022 | 25.95 | 26.10 | 24.75 | 25.35 | 107,457 | -0.15(-0.59%) |
Aug 10, 2022 | 25.35 | 26.25 | 24.45 | 25.50 | 177,639 | +0.30(+1.19%) |
Aug 09, 2022 | 25.80 | 26.55 | 24.30 | 25.20 | 225,918 | -1.05(-4.00%) |
Aug 08, 2022 | 27.15 | 28.50 | 25.80 | 26.25 | 248,684 | -0.60(-2.23%) |
Aug 05, 2022 | 27.45 | 27.45 | 25.50 | 26.85 | 225,802 | -0.30(-1.10%) |
Aug 04, 2022 | 31.35 | 33.00 | 26.25 | 27.15 | 316,242 | -4.20(-13.40%) |
Aug 03, 2022 | 34.35 | 34.88 | 30.45 | 31.35 | 247,407 | -1.65(-5.00%) |
Aug 02, 2022 | 31.20 | 33.90 | 30.90 | 33.00 | 86,949 | +1.35(+4.27%) |