Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.470 | 10.50 | 8.350 | 10.47 | 521,819 | +1.88(+21.89%) |
Jul 28, 2023 | 8.870 | 8.870 | 7.960 | 8.590 | 290,159 | -0.16(-1.83%) |
Jul 27, 2023 | 7.950 | 9.160 | 7.800 | 8.750 | 507,663 | +0.87(+11.04%) |
Jul 26, 2023 | 7.230 | 9.490 | 7.230 | 7.880 | 1,081,478 | +0.55(+7.50%) |
Jul 25, 2023 | 8.020 | 9.200 | 7.010 | 7.330 | 726,824 | -0.90(-10.94%) |
Jul 24, 2023 | 10.91 | 10.95 | 8.100 | 8.230 | 1,981,044 | -3.38(-29.11%) |
Jul 21, 2023 | 10.36 | 13.71 | 10.26 | 11.61 | 4,966,960 | +1.75(+17.75%) |
Jul 20, 2023 | 6.350 | 10.45 | 6.030 | 9.860 | 4,214,690 | +3.39(+52.40%) |
Jul 19, 2023 | 5.330 | 6.937 | 5.010 | 6.470 | 2,696,505 | +0.73(+12.72%) |
Jul 18, 2023 | 3.720 | 6.090 | 3.645 | 5.740 | 6,951,761 | +2.19(+61.69%) |
Jul 17, 2023 | 3.620 | 3.759 | 3.520 | 3.550 | 72,301 | -0.06(-1.66%) |
Jul 14, 2023 | 3.990 | 4.181 | 3.260 | 3.610 | 321,932 | -0.08(-2.17%) |
Jul 13, 2023 | 3.490 | 3.770 | 3.430 | 3.690 | 133,826 | +0.16(+4.53%) |
Jul 12, 2023 | 3.400 | 3.641 | 3.300 | 3.530 | 170,155 | +0.15(+4.44%) |
Jul 11, 2023 | 3.120 | 3.760 | 2.860 | 3.380 | 507,647 | +0.15(+4.64%) |
Jul 10, 2023 | 2.500 | 3.390 | 2.380 | 3.230 | 1,977,759 | +0.92(+39.83%) |
Jul 07, 2023 | 2.570 | 2.640 | 2.310 | 2.310 | 206,611 | -0.33(-12.50%) |
Jul 06, 2023 | 2.910 | 2.980 | 2.560 | 2.640 | 153,458 | -0.27(-9.28%) |
Jul 05, 2023 | 3.210 | 3.250 | 2.880 | 2.910 | 251,759 | -0.31(-9.63%) |
Jul 03, 2023 | 3.260 | 3.493 | 3.157 | 3.220 | 123,969 | -0.03(-0.92%) |
Jun 30, 2023 | 3.750 | 3.830 | 2.720 | 3.250 | 746,201 | -0.28(-7.93%) |
Jun 29, 2023 | 3.814 | 4.518 | 3.290 | 3.530 | 580,391 | -1.56(-30.68%) |
Jun 28, 2023 | 3.672 | 5.530 | 3.600 | 5.092 | 1,516,730 | +1.29(+33.86%) |
Jun 27, 2023 | 3.782 | 3.998 | 3.500 | 3.804 | 310,707 | -0.20(-4.90%) |
Jun 26, 2023 | 3.000 | 4.168 | 2.966 | 4.000 | 761,197 | +0.60(+17.65%) |
Jun 23, 2023 | 2.722 | 3.400 | 2.666 | 3.400 | 552,117 | +0.41(+13.64%) |
Jun 22, 2023 | 3.000 | 3.198 | 2.460 | 2.992 | 864,547 | -0.21(-6.50%) |
Jun 21, 2023 | 3.246 | 3.246 | 2.640 | 3.200 | 1,241,946 | -0.31(-8.94%) |
Jun 20, 2023 | 4.988 | 5.040 | 3.342 | 3.514 | 6,135,532 | +1.11(+46.42%) |
Jun 16, 2023 | 6.158 | 6.160 | 2.400 | 2.400 | 8,161,373 | +0.74(+44.75%) |
Jun 15, 2023 | 2.000 | 2.190 | 1.586 | 1.658 | 1,346,925 | -0.31(-15.92%) |
Jun 14, 2023 | 1.954 | 1.972 | 1.800 | 1.972 | 70,825 | +0.17(+9.43%) |
Jun 13, 2023 | 2.000 | 1.966 | 1.674 | 1.802 | 123,573 | -0.10(-5.16%) |
Jun 12, 2023 | 2.002 | 2.040 | 1.760 | 1.900 | 97,633 | -0.05(-2.56%) |
Jun 09, 2023 | 2.182 | 2.250 | 1.850 | 1.950 | 268,692 | -0.17(-8.11%) |
Jun 08, 2023 | 2.190 | 2.340 | 2.100 | 2.122 | 22,176 | +0.01(+0.57%) |
Jun 07, 2023 | 2.412 | 2.412 | 2.110 | 2.110 | 64,881 | -0.39(-15.53%) |
Jun 06, 2023 | 2.480 | 2.500 | 2.216 | 2.498 | 23,935 | +0.18(+7.67%) |
Jun 05, 2023 | 2.542 | 2.554 | 2.206 | 2.320 | 36,720 | -0.28(-10.77%) |
Jun 02, 2023 | 2.300 | 2.650 | 2.140 | 2.600 | 166,921 | +0.27(+11.59%) |
Jun 01, 2023 | 2.824 | 2.824 | 2.056 | 2.330 | 333,271 | -0.40(-14.65%) |
May 31, 2023 | 2.640 | 2.960 | 2.640 | 2.730 | 32,850 | -0.23(-7.77%) |
May 30, 2023 | 2.910 | 2.996 | 2.800 | 2.960 | 36,452 | -0.07(-2.25%) |
May 26, 2023 | 2.662 | 3.050 | 2.500 | 3.028 | 55,282 | +0.45(+17.27%) |
May 25, 2023 | 2.740 | 2.740 | 2.402 | 2.582 | 32,047 | -0.08(-2.93%) |
May 24, 2023 | 2.794 | 2.830 | 2.626 | 2.660 | 17,845 | -0.15(-5.20%) |
May 23, 2023 | 3.000 | 3.070 | 2.800 | 2.806 | 30,854 | -0.21(-7.02%) |
May 22, 2023 | 3.200 | 3.278 | 2.848 | 3.018 | 37,523 | -0.03(-1.05%) |
May 19, 2023 | 3.000 | 3.294 | 3.000 | 3.050 | 46,851 | +0.05(+1.67%) |
May 18, 2023 | 3.040 | 3.100 | 2.800 | 3.000 | 38,825 | +0.20(+7.14%) |
May 17, 2023 | 3.160 | 3.160 | 2.780 | 2.800 | 42,987 | -0.04(-1.27%) |
May 16, 2023 | 3.000 | 3.100 | 2.662 | 2.836 | 42,777 | +0.00(+0.14%) |
May 15, 2023 | 2.820 | 3.138 | 2.640 | 2.832 | 71,966 | +0.06(+2.31%) |
May 12, 2023 | 2.870 | 2.870 | 2.558 | 2.768 | 32,721 | +0.10(+3.83%) |
May 11, 2023 | 2.752 | 2.856 | 2.554 | 2.666 | 28,792 | -0.13(-4.79%) |
May 10, 2023 | 2.600 | 2.886 | 2.502 | 2.800 | 74,707 | +0.30(+11.82%) |
May 09, 2023 | 2.570 | 2.570 | 2.422 | 2.504 | 21,767 | +0.00(+0.16%) |
May 08, 2023 | 2.686 | 2.686 | 2.400 | 2.500 | 56,089 | -0.25(-9.02%) |
May 05, 2023 | 2.900 | 2.900 | 2.558 | 2.748 | 52,390 | -0.12(-4.12%) |
May 04, 2023 | 2.600 | 2.934 | 2.478 | 2.866 | 116,190 | +0.33(+13.10%) |
May 03, 2023 | 2.380 | 2.638 | 2.380 | 2.534 | 50,463 | +0.13(+5.32%) |
May 02, 2023 | 2.200 | 2.498 | 2.038 | 2.406 | 130,862 | +0.15(+6.55%) |
May 01, 2023 | 2.702 | 2.880 | 2.200 | 2.258 | 178,200 | -0.82(-26.59%) |
Apr 28, 2023 | 3.416 | 4.000 | 3.000 | 3.076 | 467,780 | -0.95(-23.52%) |
Apr 27, 2023 | 3.696 | 6.400 | 0.4860 | 4.022 | 9,218,715 | +2.02(+101.10%) |
Apr 26, 2023 | 2.700 | 2.750 | 1.988 | 2.000 | 129,148 | -0.98(-32.89%) |
Apr 25, 2023 | 3.100 | 3.100 | 2.900 | 2.980 | 7,903 | -0.02(-0.60%) |
Apr 24, 2023 | 3.016 | 3.180 | 2.936 | 2.998 | 23,528 | -0.05(-1.58%) |
Apr 21, 2023 | 3.200 | 3.358 | 3.000 | 3.046 | 19,063 | -0.16(-4.87%) |
Apr 20, 2023 | 3.548 | 3.600 | 3.178 | 3.202 | 43,994 | -0.29(-8.20%) |
Apr 19, 2023 | 3.220 | 3.488 | 3.158 | 3.488 | 42,553 | +0.27(+8.39%) |
Apr 18, 2023 | 3.306 | 3.420 | 3.158 | 3.218 | 20,423 | -0.09(-2.66%) |
Apr 17, 2023 | 3.246 | 3.600 | 3.200 | 3.306 | 17,936 | -0.04(-1.20%) |
Apr 14, 2023 | 3.600 | 4.000 | 3.246 | 3.346 | 16,295 | -0.03(-1.01%) |
Apr 13, 2023 | 3.276 | 3.518 | 3.202 | 3.380 | 28,036 | +0.16(+5.10%) |
Apr 12, 2023 | 3.554 | 3.898 | 3.212 | 3.216 | 41,864 | -0.45(-12.23%) |
Apr 11, 2023 | 6.000 | 6.000 | 3.000 | 3.664 | 123,648 | -0.68(-15.58%) |
Apr 10, 2023 | 3.884 | 4.340 | 3.700 | 4.340 | 11,243 | +0.64(+17.30%) |
Apr 06, 2023 | 4.340 | 4.340 | 3.600 | 3.700 | 22,019 | -0.48(-11.40%) |
Apr 05, 2023 | 4.146 | 4.340 | 4.034 | 4.176 | 32,498 | -0.06(-1.42%) |
Apr 04, 2023 | 4.200 | 4.340 | 3.940 | 4.236 | 33,788 | +0.12(+2.82%) |
Apr 03, 2023 | 3.864 | 4.308 | 3.724 | 4.120 | 38,675 | +0.51(+14.00%) |
Mar 31, 2023 | 3.800 | 4.000 | 3.400 | 3.614 | 55,180 | +0.14(+3.97%) |
Mar 30, 2023 | 3.802 | 3.998 | 3.318 | 3.476 | 33,140 | -0.44(-11.33%) |
Mar 29, 2023 | 4.340 | 4.400 | 3.680 | 3.920 | 19,106 | -0.21(-5.08%) |
Mar 28, 2023 | 4.200 | 4.478 | 4.000 | 4.130 | 12,503 | +0.01(+0.24%) |
Mar 27, 2023 | 4.400 | 4.400 | 4.020 | 4.120 | 13,971 | -0.06(-1.44%) |
Mar 24, 2023 | 4.200 | 4.398 | 4.002 | 4.180 | 6,620 | +0.07(+1.60%) |
Mar 23, 2023 | 4.500 | 4.730 | 4.000 | 4.114 | 12,501 | -0.39(-8.66%) |
Mar 22, 2023 | 4.700 | 4.840 | 4.504 | 4.504 | 10,318 | -0.10(-2.09%) |
Mar 21, 2023 | 5.200 | 5.400 | 4.502 | 4.600 | 15,180 | -0.40(-8.00%) |
Mar 20, 2023 | 5.556 | 5.556 | 4.706 | 5.000 | 8,147 | -0.18(-3.40%) |
Mar 17, 2023 | 5.980 | 6.296 | 5.176 | 5.176 | 14,930 | -0.80(-13.44%) |
Mar 16, 2023 | 6.400 | 6.698 | 5.902 | 5.980 | 12,971 | -0.32(-5.08%) |
Mar 15, 2023 | 7.100 | 7.612 | 6.224 | 6.300 | 7,887 | -0.61(-8.83%) |
Mar 14, 2023 | 7.350 | 9.594 | 6.910 | 6.910 | 12,674 | -0.48(-6.52%) |
Mar 13, 2023 | 9.254 | 9.494 | 7.220 | 7.392 | 13,426 | -1.01(-12.02%) |
Mar 10, 2023 | 10.98 | 11.50 | 8.244 | 8.402 | 6,925 | -1.88(-18.27%) |
Mar 09, 2023 | 10.43 | 11.50 | 10.25 | 10.28 | 3,118 | -0.32(-3.02%) |
Mar 08, 2023 | 10.83 | 11.54 | 10.60 | 10.60 | 1,494 | -0.46(-4.14%) |
Mar 07, 2023 | 11.00 | 11.50 | 11.00 | 11.06 | 1,123 | -0.08(-0.68%) |
Mar 06, 2023 | 11.20 | 11.44 | 10.60 | 11.13 | 3,788 | +0.03(+0.31%) |
Mar 03, 2023 | 11.74 | 11.74 | 11.00 | 11.10 | 3,004 | -0.05(-0.45%) |
Mar 02, 2023 | 12.18 | 12.18 | 10.42 | 11.15 | 7,218 | -0.49(-4.21%) |
Mar 01, 2023 | 12.40 | 12.53 | 11.64 | 11.64 | 7,281 | -0.76(-6.11%) |
Feb 28, 2023 | 12.24 | 12.93 | 12.24 | 12.40 | 1,872 | -0.08(-0.66%) |
Feb 27, 2023 | 13.36 | 13.52 | 12.20 | 12.48 | 1,604 | -0.24(-1.90%) |
Feb 24, 2023 | 14.72 | 14.72 | 12.25 | 12.72 | 7,330 | -1.72(-11.92%) |
Feb 23, 2023 | 16.20 | 17.17 | 14.40 | 14.44 | 10,366 | -1.60(-9.97%) |
Feb 22, 2023 | 16.26 | 17.20 | 15.60 | 16.04 | 7,972 | -0.55(-3.29%) |
Feb 21, 2023 | 16.60 | 17.50 | 16.08 | 16.59 | 10,777 | +0.11(+0.67%) |
Feb 17, 2023 | 16.00 | 17.57 | 15.80 | 16.48 | 22,320 | +0.18(+1.12%) |
Feb 16, 2023 | 17.00 | 17.34 | 16.01 | 16.30 | 1,926 | +0.20(+1.22%) |
Feb 15, 2023 | 16.00 | 16.40 | 16.00 | 16.10 | 5,573 | -0.47(-2.84%) |
Feb 14, 2023 | 16.58 | 17.46 | 16.20 | 16.57 | 5,431 | +0.31(+1.88%) |
Feb 13, 2023 | 16.20 | 17.46 | 16.00 | 16.27 | 11,198 | -0.44(-2.65%) |
Feb 10, 2023 | 17.36 | 18.20 | 16.48 | 16.71 | 6,877 | -0.89(-5.04%) |
Feb 09, 2023 | 19.00 | 19.20 | 16.61 | 17.59 | 5,041 | -1.81(-9.31%) |
Feb 08, 2023 | 19.40 | 20.00 | 19.00 | 19.40 | 15,324 | -0.06(-0.32%) |
Feb 07, 2023 | 18.80 | 19.59 | 17.64 | 19.46 | 14,164 | +1.27(+6.96%) |
Feb 06, 2023 | 18.40 | 18.60 | 17.21 | 18.20 | 4,183 | -0.00(-0.01%) |
Feb 03, 2023 | 17.40 | 18.97 | 16.60 | 18.20 | 10,169 | +1.10(+6.43%) |
Feb 02, 2023 | 15.80 | 17.32 | 15.20 | 17.10 | 13,050 | +1.52(+9.76%) |
Feb 01, 2023 | 16.00 | 17.84 | 14.80 | 15.58 | 61,858 | -5.22(-25.11%) |
Jan 31, 2023 | 21.00 | 21.00 | 20.60 | 20.80 | 2,009 | +0.40(+1.96%) |
Jan 30, 2023 | 21.60 | 21.60 | 20.40 | 20.40 | 3,551 | -0.40(-1.92%) |
Jan 27, 2023 | 20.20 | 21.40 | 20.20 | 20.80 | 3,047 | +0.40(+1.96%) |
Jan 26, 2023 | 22.20 | 22.30 | 20.20 | 20.40 | 4,277 | -1.60(-7.27%) |
Jan 25, 2023 | 20.40 | 23.20 | 20.00 | 22.00 | 7,418 | +1.80(+8.91%) |
Jan 24, 2023 | 21.80 | 21.80 | 18.80 | 20.20 | 7,681 | -0.60(-2.88%) |
Jan 23, 2023 | 20.20 | 21.80 | 20.00 | 20.80 | 3,940 | +0.20(+0.97%) |
Jan 20, 2023 | 21.60 | 22.15 | 19.40 | 20.60 | 13,388 | -1.40(-6.36%) |
Jan 19, 2023 | 23.40 | 24.00 | 21.00 | 22.00 | 8,902 | -1.00(-4.35%) |
Jan 18, 2023 | 25.40 | 26.00 | 22.80 | 23.00 | 4,265 | -2.20(-8.73%) |
Jan 17, 2023 | 28.00 | 28.00 | 25.00 | 25.20 | 4,697 | -2.40(-8.70%) |
Jan 13, 2023 | 26.60 | 28.00 | 26.60 | 27.60 | 1,868 | +0.40(+1.47%) |
Jan 12, 2023 | 26.60 | 28.40 | 26.60 | 27.20 | 4,580 | -0.80(-2.86%) |
Jan 11, 2023 | 28.20 | 28.60 | 27.40 | 28.00 | 3,774 | +0.00(+0.00%) |
Jan 10, 2023 | 26.40 | 28.60 | 26.40 | 28.00 | 6,804 | +1.40(+5.26%) |
Jan 09, 2023 | 29.40 | 29.40 | 23.00 | 26.60 | 24,348 | -1.40(-5.00%) |
Jan 06, 2023 | 27.08 | 28.67 | 27.08 | 28.00 | 970 | +1.00(+3.70%) |
Jan 05, 2023 | 29.40 | 29.40 | 27.00 | 27.00 | 4,794 | -2.80(-9.40%) |
Jan 04, 2023 | 30.60 | 31.20 | 28.80 | 29.80 | 2,406 | -1.60(-5.10%) |
Jan 03, 2023 | 33.00 | 33.00 | 29.80 | 31.40 | 3,558 | -0.80(-2.48%) |
Dec 30, 2022 | 30.20 | 32.20 | 28.40 | 32.20 | 6,524 | +0.40(+1.26%) |
Dec 29, 2022 | 29.60 | 33.21 | 29.60 | 31.80 | 4,409 | +2.00(+6.71%) |
Dec 28, 2022 | 29.00 | 30.00 | 29.00 | 29.80 | 1,166 | +1.00(+3.47%) |
Dec 27, 2022 | 31.20 | 35.20 | 28.60 | 28.80 | 2,652 | -3.00(-9.43%) |
Dec 23, 2022 | 29.60 | 32.00 | 29.60 | 31.80 | 735 | +1.60(+5.30%) |
Dec 22, 2022 | 32.00 | 32.00 | 25.20 | 30.20 | 5,315 | -1.60(-5.03%) |
Dec 21, 2022 | 30.00 | 35.40 | 30.00 | 31.80 | 4,256 | +2.60(+8.90%) |
Dec 20, 2022 | 33.00 | 33.90 | 28.40 | 29.20 | 6,380 | -3.40(-10.43%) |
Dec 19, 2022 | 36.00 | 37.20 | 31.24 | 32.60 | 5,425 | -3.60(-9.94%) |
Dec 16, 2022 | 37.00 | 37.60 | 35.40 | 36.20 | 4,126 | -0.80(-2.16%) |
Dec 15, 2022 | 38.60 | 38.60 | 37.00 | 37.00 | 2,806 | -1.80(-4.64%) |
Dec 14, 2022 | 38.40 | 40.00 | 37.80 | 38.80 | 2,746 | +0.20(+0.52%) |
Dec 13, 2022 | 38.60 | 39.20 | 37.40 | 38.60 | 2,106 | +1.00(+2.66%) |
Dec 12, 2022 | 38.00 | 40.00 | 37.20 | 37.60 | 1,933 | -0.40(-1.05%) |
Dec 09, 2022 | 39.40 | 39.80 | 37.20 | 38.00 | 2,522 | -1.60(-4.04%) |
Dec 08, 2022 | 38.20 | 39.80 | 37.40 | 39.60 | 3,071 | +1.40(+3.66%) |
Dec 07, 2022 | 39.40 | 41.59 | 37.20 | 38.20 | 3,505 | -1.80(-4.50%) |
Dec 06, 2022 | 38.20 | 41.00 | 37.80 | 40.00 | 3,150 | +1.20(+3.09%) |
Dec 05, 2022 | 42.60 | 44.20 | 37.20 | 38.80 | 5,810 | -4.40(-10.19%) |
Dec 02, 2022 | 43.00 | 44.00 | 41.00 | 43.20 | 2,686 | -1.00(-2.26%) |
Dec 01, 2022 | 42.00 | 45.60 | 39.80 | 44.20 | 3,769 | +2.40(+5.74%) |
Nov 30, 2022 | 38.60 | 41.80 | 37.80 | 41.80 | 8,601 | +3.00(+7.73%) |
Nov 29, 2022 | 40.20 | 41.60 | 37.80 | 38.80 | 3,963 | -1.00(-2.51%) |
Nov 28, 2022 | 38.00 | 41.00 | 38.00 | 39.80 | 1,503 | +0.80(+2.05%) |
Nov 25, 2022 | 40.00 | 40.00 | 38.00 | 39.00 | 835 | -1.40(-3.47%) |
Nov 23, 2022 | 40.00 | 40.80 | 37.60 | 40.40 | 4,797 | +0.80(+2.02%) |
Nov 22, 2022 | 40.00 | 40.80 | 37.40 | 39.60 | 2,222 | +2.40(+6.45%) |
Nov 21, 2022 | 40.20 | 43.00 | 37.20 | 37.20 | 4,117 | -3.80(-9.27%) |
Nov 18, 2022 | 42.60 | 42.60 | 40.00 | 41.00 | 1,238 | -1.80(-4.21%) |
Nov 17, 2022 | 45.40 | 47.00 | 42.20 | 42.80 | 9,294 | -3.00(-6.55%) |
Nov 16, 2022 | 42.60 | 48.00 | 40.20 | 45.80 | 58,093 | +2.00(+4.57%) |
Nov 15, 2022 | 42.20 | 44.80 | 40.55 | 43.80 | 3,301 | +1.20(+2.82%) |
Nov 14, 2022 | 43.00 | 43.80 | 37.00 | 42.60 | 5,829 | +0.20(+0.47%) |
Nov 11, 2022 | 38.80 | 43.30 | 38.00 | 42.40 | 1,731 | +4.40(+11.58%) |
Nov 10, 2022 | 39.00 | 40.60 | 37.20 | 38.00 | 1,858 | +1.00(+2.70%) |
Nov 09, 2022 | 38.60 | 39.40 | 36.80 | 37.00 | 1,755 | -3.00(-7.50%) |
Nov 08, 2022 | 39.20 | 41.80 | 38.20 | 40.00 | 1,714 | +1.00(+2.56%) |
Nov 07, 2022 | 38.80 | 39.40 | 36.60 | 39.00 | 3,448 | -0.20(-0.51%) |
Nov 04, 2022 | 42.00 | 44.00 | 38.60 | 39.20 | 3,289 | -3.40(-7.98%) |
Nov 03, 2022 | 41.40 | 44.20 | 40.20 | 42.60 | 4,226 | +2.20(+5.45%) |
Nov 02, 2022 | 44.00 | 45.40 | 39.40 | 40.40 | 3,339 | -4.00(-9.01%) |
Nov 01, 2022 | 41.20 | 44.40 | 39.85 | 44.40 | 3,804 | +3.60(+8.82%) |
Oct 31, 2022 | 42.40 | 42.80 | 39.60 | 40.80 | 56,850 | -1.40(-3.32%) |
Oct 28, 2022 | 41.20 | 42.40 | 39.60 | 42.20 | 1,596 | +1.40(+3.43%) |
Oct 27, 2022 | 41.40 | 41.40 | 39.60 | 40.80 | 2,287 | -0.60(-1.45%) |
Oct 26, 2022 | 38.00 | 41.80 | 38.00 | 41.40 | 3,850 | +2.80(+7.25%) |
Oct 25, 2022 | 36.80 | 38.80 | 36.80 | 38.60 | 2,895 | +1.40(+3.76%) |
Oct 24, 2022 | 37.20 | 38.00 | 34.60 | 37.20 | 2,498 | -0.80(-2.11%) |
Oct 21, 2022 | 36.00 | 38.60 | 34.51 | 38.00 | 2,383 | +2.00(+5.56%) |
Oct 20, 2022 | 38.60 | 40.00 | 34.40 | 36.00 | 6,110 | -2.40(-6.25%) |
Oct 19, 2022 | 44.40 | 44.40 | 37.80 | 38.40 | 4,060 | -5.60(-12.73%) |
Oct 18, 2022 | 44.60 | 45.60 | 42.20 | 44.00 | 2,642 | -0.20(-0.45%) |
Oct 17, 2022 | 44.80 | 44.80 | 40.00 | 44.20 | 1,528 | +1.20(+2.79%) |
Oct 14, 2022 | 43.20 | 44.60 | 41.40 | 43.00 | 1,411 | -0.80(-1.83%) |
Oct 13, 2022 | 41.60 | 44.40 | 40.80 | 43.80 | 1,274 | -0.60(-1.35%) |
Oct 12, 2022 | 45.80 | 46.00 | 42.60 | 44.40 | 1,896 | -1.40(-3.06%) |
Oct 11, 2022 | 42.20 | 46.00 | 39.80 | 45.80 | 4,097 | +1.80(+4.09%) |
Oct 10, 2022 | 45.20 | 47.80 | 43.20 | 44.00 | 2,390 | -1.00(-2.22%) |
Oct 07, 2022 | 46.20 | 47.80 | 44.80 | 45.00 | 1,438 | -2.00(-4.26%) |
Oct 06, 2022 | 48.40 | 48.40 | 46.00 | 47.00 | 4,210 | -1.20(-2.49%) |
Oct 05, 2022 | 44.40 | 48.40 | 43.00 | 48.20 | 3,119 | +3.00(+6.64%) |
Oct 04, 2022 | 42.40 | 45.60 | 41.60 | 45.20 | 5,492 | +3.20(+7.62%) |
Oct 03, 2022 | 42.20 | 42.40 | 40.00 | 42.00 | 3,022 | +0.20(+0.48%) |
Sep 30, 2022 | 40.60 | 43.60 | 39.80 | 41.80 | 2,876 | +1.20(+2.96%) |
Sep 29, 2022 | 39.40 | 40.60 | 38.70 | 40.60 | 2,333 | +1.20(+3.05%) |
Sep 28, 2022 | 38.20 | 39.90 | 37.10 | 39.40 | 3,338 | +1.40(+3.68%) |
Sep 27, 2022 | 38.20 | 39.00 | 36.60 | 38.00 | 4,872 | -0.20(-0.52%) |
Sep 26, 2022 | 36.20 | 39.00 | 35.80 | 38.20 | 3,416 | +1.00(+2.69%) |
Sep 23, 2022 | 39.80 | 41.40 | 36.00 | 37.20 | 5,150 | -3.00(-7.46%) |
Sep 22, 2022 | 40.00 | 40.60 | 39.20 | 40.20 | 5,672 | +0.00(+0.00%) |
Sep 21, 2022 | 40.20 | 42.38 | 39.80 | 40.20 | 13,247 | -0.60(-1.47%) |
Sep 20, 2022 | 43.60 | 43.60 | 40.20 | 40.80 | 27,518 | -1.20(-2.86%) |
Sep 19, 2022 | 41.87 | 43.40 | 40.60 | 42.00 | 23,228 | -0.20(-0.47%) |
Sep 16, 2022 | 41.80 | 43.20 | 40.40 | 42.20 | 68,658 | -0.20(-0.47%) |
Sep 15, 2022 | 41.00 | 43.60 | 39.80 | 42.40 | 27,079 | +2.00(+4.95%) |
Sep 14, 2022 | 40.60 | 41.60 | 39.00 | 40.40 | 17,134 | -0.60(-1.46%) |
Sep 13, 2022 | 41.60 | 42.20 | 38.60 | 41.00 | 8,055 | +0.00(+0.00%) |
Sep 12, 2022 | 44.60 | 44.60 | 41.00 | 41.00 | 5,343 | -3.00(-6.82%) |
Sep 09, 2022 | 46.80 | 46.80 | 43.40 | 44.00 | 7,137 | -2.40(-5.17%) |
Sep 08, 2022 | 44.60 | 48.20 | 42.60 | 46.40 | 6,418 | +1.20(+2.65%) |
Sep 07, 2022 | 46.60 | 47.60 | 43.00 | 45.20 | 4,748 | -1.20(-2.59%) |
Sep 06, 2022 | 48.60 | 49.20 | 46.20 | 46.40 | 5,348 | -1.80(-3.73%) |
Sep 02, 2022 | 46.40 | 52.90 | 44.40 | 48.20 | 4,769 | +2.50(+5.47%) |
Sep 01, 2022 | 42.80 | 47.00 | 41.40 | 45.70 | 4,827 | +1.90(+4.34%) |
Aug 31, 2022 | 42.80 | 44.40 | 40.20 | 43.80 | 2,987 | +2.20(+5.29%) |
Aug 30, 2022 | 41.60 | 43.00 | 40.00 | 41.60 | 3,252 | -0.20(-0.48%) |
Aug 29, 2022 | 41.60 | 42.60 | 41.60 | 41.80 | 2,807 | -0.80(-1.88%) |
Aug 26, 2022 | 44.40 | 44.40 | 41.40 | 42.60 | 2,952 | -1.40(-3.18%) |
Aug 25, 2022 | 45.80 | 48.00 | 43.60 | 44.00 | 9,797 | -2.40(-5.17%) |
Aug 24, 2022 | 46.80 | 50.30 | 44.20 | 46.40 | 4,499 | -0.60(-1.28%) |
Aug 23, 2022 | 44.20 | 49.00 | 43.97 | 47.00 | 4,809 | +2.80(+6.33%) |
Aug 22, 2022 | 51.40 | 52.00 | 41.40 | 44.20 | 7,726 | -7.60(-14.67%) |
Aug 19, 2022 | 51.60 | 53.50 | 50.40 | 51.80 | 4,697 | -1.80(-3.36%) |
Aug 18, 2022 | 51.60 | 54.20 | 51.40 | 53.60 | 4,244 | +1.60(+3.08%) |
Aug 17, 2022 | 52.00 | 54.40 | 51.40 | 52.00 | 2,881 | -0.80(-1.52%) |
Aug 16, 2022 | 55.60 | 55.60 | 50.20 | 52.80 | 3,975 | -2.20(-4.00%) |
Aug 15, 2022 | 54.60 | 55.80 | 50.74 | 55.00 | 5,946 | +0.20(+0.36%) |
Aug 12, 2022 | 59.40 | 60.00 | 54.40 | 54.80 | 4,844 | -3.00(-5.19%) |
Aug 11, 2022 | 59.00 | 65.80 | 55.00 | 57.80 | 10,797 | -1.20(-2.03%) |
Aug 10, 2022 | 55.40 | 59.00 | 54.20 | 59.00 | 6,266 | +4.80(+8.86%) |
Aug 09, 2022 | 59.00 | 60.18 | 54.00 | 54.20 | 3,552 | -6.00(-9.97%) |
Aug 08, 2022 | 58.00 | 60.80 | 57.60 | 60.20 | 4,891 | +4.00(+7.12%) |
Aug 05, 2022 | 57.40 | 59.20 | 54.20 | 56.20 | 3,218 | -1.00(-1.75%) |
Aug 04, 2022 | 48.80 | 58.88 | 48.80 | 57.20 | 5,500 | +7.40(+14.86%) |
Aug 03, 2022 | 45.00 | 49.80 | 45.00 | 49.80 | 4,886 | +5.20(+11.66%) |
Aug 02, 2022 | 41.60 | 46.40 | 41.60 | 44.60 | 2,532 | +2.60(+6.19%) |