Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.160 | 2.450 | 2.151 | 2.430 | 617,540 | +0.21(+9.46%) |
Sep 28, 2023 | 1.960 | 2.230 | 1.920 | 2.220 | 622,187 | +0.30(+15.63%) |
Sep 27, 2023 | 1.970 | 1.970 | 1.900 | 1.920 | 213,195 | +0.03(+1.59%) |
Sep 26, 2023 | 1.940 | 1.940 | 1.840 | 1.890 | 250,964 | -0.05(-2.58%) |
Sep 25, 2023 | 1.880 | 1.970 | 1.925 | 1.940 | 239,268 | +0.08(+4.30%) |
Sep 22, 2023 | 1.900 | 1.930 | 1.840 | 1.860 | 152,007 | +0.02(+1.09%) |
Sep 21, 2023 | 2.040 | 2.040 | 1.800 | 1.840 | 479,635 | -0.20(-9.80%) |
Sep 20, 2023 | 1.820 | 2.150 | 1.720 | 2.040 | 1,200,536 | +0.22(+12.09%) |
Sep 19, 2023 | 1.910 | 1.935 | 1.810 | 1.820 | 388,727 | -0.08(-4.21%) |
Sep 18, 2023 | 2.100 | 2.110 | 1.880 | 1.900 | 733,477 | -0.20(-9.52%) |
Sep 15, 2023 | 2.240 | 2.290 | 2.050 | 2.100 | 758,486 | -0.10(-4.55%) |
Sep 14, 2023 | 2.110 | 2.268 | 2.110 | 2.200 | 423,479 | +0.04(+1.85%) |
Sep 13, 2023 | 2.350 | 2.430 | 2.120 | 2.160 | 626,711 | -0.16(-6.90%) |
Sep 12, 2023 | 2.150 | 2.340 | 2.140 | 2.320 | 663,299 | +0.19(+8.92%) |
Sep 11, 2023 | 2.090 | 2.320 | 2.040 | 2.130 | 786,222 | +0.06(+2.90%) |
Sep 08, 2023 | 2.330 | 2.335 | 2.040 | 2.070 | 765,494 | -0.26(-11.16%) |
Sep 07, 2023 | 2.510 | 2.540 | 2.330 | 2.330 | 451,877 | -0.12(-5.09%) |
Sep 06, 2023 | 2.750 | 2.750 | 2.450 | 2.455 | 643,911 | -0.32(-11.69%) |
Sep 05, 2023 | 2.970 | 2.970 | 2.770 | 2.780 | 670,652 | -0.19(-6.40%) |
Sep 01, 2023 | 3.100 | 3.240 | 2.970 | 2.970 | 920,340 | -0.05(-1.66%) |
Aug 31, 2023 | 3.040 | 3.130 | 3.000 | 3.020 | 552,377 | -0.01(-0.33%) |
Aug 30, 2023 | 3.150 | 3.200 | 2.950 | 3.030 | 1,004,971 | -0.25(-7.62%) |
Aug 29, 2023 | 3.420 | 3.420 | 3.250 | 3.280 | 778,759 | -0.20(-5.75%) |
Aug 28, 2023 | 3.960 | 4.098 | 3.350 | 3.480 | 1,061,856 | -0.82(-19.07%) |
Aug 25, 2023 | 3.800 | 4.380 | 3.250 | 4.300 | 2,044,458 | -0.03(-0.58%) |
Aug 24, 2023 | 4.787 | 4.850 | 4.175 | 4.325 | 753,213 | -0.49(-10.13%) |
Aug 23, 2023 | 4.950 | 5.375 | 4.625 | 4.812 | 1,331,297 | -1.81(-27.36%) |
Aug 22, 2023 | 6.450 | 6.737 | 6.125 | 6.625 | 274,371 | +0.12(+1.92%) |
Aug 21, 2023 | 6.200 | 6.862 | 5.975 | 6.500 | 494,443 | +0.49(+8.11%) |
Aug 18, 2023 | 6.138 | 6.188 | 5.812 | 6.013 | 375,075 | -0.29(-4.56%) |
Aug 17, 2023 | 6.513 | 6.750 | 6.000 | 6.300 | 630,773 | -0.42(-6.32%) |
Aug 16, 2023 | 6.200 | 7.237 | 6.162 | 6.725 | 972,313 | +0.60(+9.80%) |
Aug 15, 2023 | 6.037 | 6.213 | 5.812 | 6.125 | 185,825 | +0.00(+0.00%) |
Aug 14, 2023 | 6.225 | 6.237 | 5.912 | 6.125 | 191,254 | -0.12(-2.00%) |
Aug 11, 2023 | 6.588 | 6.725 | 5.938 | 6.250 | 385,555 | -0.38(-5.66%) |
Aug 10, 2023 | 7.162 | 7.175 | 6.450 | 6.625 | 243,770 | -0.36(-5.19%) |
Aug 09, 2023 | 8.162 | 8.500 | 6.250 | 6.987 | 1,168,457 | -1.14(-14.00%) |
Aug 08, 2023 | 9.375 | 9.562 | 8.000 | 8.125 | 402,625 | -1.69(-17.20%) |
Aug 07, 2023 | 10.31 | 10.81 | 8.875 | 9.812 | 333,837 | -1.43(-12.68%) |
Aug 04, 2023 | 11.64 | 11.94 | 10.76 | 11.24 | 353,065 | -0.14(-1.21%) |
Aug 03, 2023 | 11.25 | 12.25 | 10.94 | 11.38 | 258,843 | +0.12(+1.11%) |
Aug 02, 2023 | 11.38 | 11.38 | 10.94 | 11.25 | 108,130 | -0.31(-2.70%) |
Aug 01, 2023 | 11.46 | 11.75 | 11.11 | 11.56 | 151,544 | -0.05(-0.43%) |
Jul 31, 2023 | 10.94 | 11.71 | 10.88 | 11.61 | 294,812 | +1.15(+10.99%) |
Jul 28, 2023 | 10.28 | 10.79 | 10.14 | 10.46 | 125,497 | +0.28(+2.70%) |
Jul 27, 2023 | 10.61 | 10.61 | 10.00 | 10.19 | 103,768 | -0.30(-2.86%) |
Jul 26, 2023 | 10.12 | 10.74 | 10.07 | 10.49 | 111,249 | +0.36(+3.58%) |
Jul 25, 2023 | 10.00 | 10.76 | 10.00 | 10.12 | 144,055 | -0.64(-5.92%) |
Jul 24, 2023 | 10.41 | 10.94 | 10.18 | 10.76 | 127,979 | +0.14(+1.29%) |
Jul 21, 2023 | 11.25 | 11.34 | 10.00 | 10.62 | 172,827 | -0.62(-5.56%) |
Jul 20, 2023 | 11.12 | 11.56 | 11.00 | 11.25 | 124,141 | -0.06(-0.55%) |
Jul 19, 2023 | 11.74 | 11.99 | 11.29 | 11.31 | 158,823 | -0.03(-0.22%) |
Jul 18, 2023 | 11.97 | 11.99 | 11.26 | 11.34 | 185,475 | -0.72(-6.01%) |
Jul 17, 2023 | 11.60 | 12.30 | 11.50 | 12.06 | 211,452 | +0.55(+4.78%) |
Jul 14, 2023 | 12.19 | 12.25 | 10.94 | 11.51 | 260,315 | -0.60(-4.95%) |
Jul 13, 2023 | 12.16 | 13.36 | 11.90 | 12.11 | 428,293 | -0.14(-1.12%) |
Jul 12, 2023 | 11.62 | 12.53 | 11.44 | 12.25 | 288,614 | +0.51(+4.37%) |
Jul 11, 2023 | 11.36 | 12.12 | 11.19 | 11.74 | 259,712 | +0.46(+4.10%) |
Jul 10, 2023 | 11.82 | 11.88 | 11.09 | 11.28 | 193,030 | -0.25(-2.17%) |
Jul 07, 2023 | 11.24 | 11.81 | 11.01 | 11.53 | 265,715 | +0.19(+1.65%) |
Jul 06, 2023 | 11.31 | 11.54 | 10.64 | 11.34 | 284,221 | -0.07(-0.66%) |
Jul 05, 2023 | 11.61 | 11.88 | 10.94 | 11.41 | 482,188 | +0.79(+7.41%) |
Jul 03, 2023 | 9.775 | 11.56 | 9.713 | 10.62 | 459,087 | +1.31(+14.09%) |
Jun 30, 2023 | 9.312 | 9.750 | 8.750 | 9.312 | 342,608 | +0.38(+4.20%) |
Jun 29, 2023 | 10.28 | 10.38 | 8.625 | 8.938 | 442,318 | -1.06(-10.62%) |
Jun 28, 2023 | 10.44 | 10.75 | 9.988 | 10.00 | 250,231 | -0.89(-8.15%) |
Jun 27, 2023 | 10.99 | 11.24 | 10.19 | 10.89 | 260,464 | -0.51(-4.50%) |
Jun 26, 2023 | 11.69 | 11.93 | 10.62 | 11.40 | 303,207 | -0.07(-0.65%) |
Jun 23, 2023 | 12.36 | 12.36 | 11.00 | 11.47 | 290,215 | -1.01(-8.11%) |
Jun 22, 2023 | 13.19 | 13.44 | 11.71 | 12.49 | 467,196 | -0.20(-1.58%) |
Jun 21, 2023 | 12.49 | 14.12 | 12.25 | 12.69 | 511,791 | -0.05(-0.39%) |
Jun 20, 2023 | 11.25 | 13.00 | 10.61 | 12.74 | 963,200 | +2.45(+23.82%) |
Jun 16, 2023 | 13.18 | 13.30 | 9.375 | 10.29 | 1,099,227 | -2.36(-18.68%) |
Jun 15, 2023 | 14.04 | 15.06 | 12.00 | 12.65 | 1,452,553 | -0.05(-0.39%) |
Jun 14, 2023 | 13.51 | 16.12 | 11.62 | 12.70 | 2,993,827 | +1.17(+10.20%) |
Jun 13, 2023 | 8.113 | 15.03 | 8.113 | 11.53 | 5,245,144 | +3.65(+46.35%) |
Jun 12, 2023 | 7.050 | 8.113 | 6.612 | 7.875 | 517,046 | +0.94(+13.51%) |
Jun 09, 2023 | 7.688 | 8.050 | 6.250 | 6.938 | 574,071 | -0.38(-5.13%) |
Jun 08, 2023 | 6.438 | 8.125 | 6.263 | 7.312 | 1,400,331 | +1.19(+19.39%) |
Jun 07, 2023 | 5.575 | 6.250 | 5.575 | 6.125 | 473,317 | +0.56(+10.11%) |
Jun 06, 2023 | 5.375 | 5.900 | 5.300 | 5.562 | 283,006 | +0.19(+3.49%) |
Jun 05, 2023 | 5.463 | 5.588 | 5.263 | 5.375 | 231,833 | -0.09(-1.60%) |
Jun 02, 2023 | 5.000 | 5.675 | 5.000 | 5.463 | 209,902 | +0.18(+3.31%) |
Jun 01, 2023 | 5.275 | 6.250 | 5.188 | 5.287 | 195,229 | +0.04(+0.71%) |
May 31, 2023 | 5.500 | 5.550 | 5.025 | 5.250 | 257,117 | -0.31(-5.62%) |
May 30, 2023 | 5.250 | 6.000 | 5.250 | 5.562 | 978,671 | +0.81(+17.11%) |
May 26, 2023 | 5.025 | 5.075 | 4.513 | 4.750 | 243,745 | -0.35(-6.86%) |
May 25, 2023 | 5.112 | 5.162 | 4.875 | 5.100 | 205,053 | -0.01(-0.24%) |
May 24, 2023 | 5.062 | 5.225 | 5.000 | 5.112 | 246,625 | -0.08(-1.45%) |
May 23, 2023 | 5.550 | 5.550 | 5.162 | 5.188 | 390,412 | -0.33(-5.90%) |
May 22, 2023 | 5.763 | 5.812 | 5.500 | 5.513 | 264,183 | -0.24(-4.13%) |
May 19, 2023 | 5.787 | 5.812 | 5.500 | 5.750 | 294,348 | -0.04(-0.65%) |
May 18, 2023 | 5.950 | 6.375 | 5.688 | 5.787 | 413,030 | -0.28(-4.54%) |
May 17, 2023 | 5.662 | 6.250 | 5.537 | 6.062 | 582,555 | +0.44(+7.78%) |
May 16, 2023 | 5.575 | 5.675 | 5.375 | 5.625 | 354,860 | +0.33(+6.13%) |
May 15, 2023 | 5.275 | 5.375 | 5.000 | 5.300 | 294,878 | +0.24(+4.69%) |
May 12, 2023 | 5.438 | 5.438 | 4.625 | 5.062 | 459,670 | -0.21(-4.03%) |
May 11, 2023 | 5.500 | 5.612 | 5.162 | 5.275 | 358,396 | -0.30(-5.38%) |
May 10, 2023 | 6.037 | 6.100 | 5.388 | 5.575 | 593,577 | -0.46(-7.66%) |
May 09, 2023 | 6.250 | 6.438 | 5.875 | 6.037 | 665,071 | -0.08(-1.23%) |
May 08, 2023 | 6.200 | 7.062 | 5.800 | 6.112 | 1,762,768 | +0.79(+14.79%) |
May 05, 2023 | 5.287 | 5.838 | 5.000 | 5.325 | 612,734 | +0.08(+1.43%) |
May 04, 2023 | 6.338 | 6.500 | 5.062 | 5.250 | 1,023,888 | -0.70(-11.76%) |
May 03, 2023 | 7.375 | 7.750 | 5.750 | 5.950 | 1,705,714 | -0.08(-1.24%) |
May 02, 2023 | 6.062 | 9.088 | 6.000 | 6.025 | 3,482,165 | -0.04(-0.62%) |
May 01, 2023 | 3.200 | 6.250 | 2.950 | 6.062 | 5,653,267 | +3.06(+102.08%) |
Apr 28, 2023 | 3.163 | 3.312 | 2.625 | 3.000 | 1,103,920 | -0.25(-7.69%) |
Apr 27, 2023 | 3.400 | 3.525 | 2.625 | 3.250 | 1,322,899 | -0.17(-5.11%) |
Apr 26, 2023 | 4.225 | 4.250 | 2.500 | 3.425 | 1,496,061 | -0.96(-21.94%) |
Apr 25, 2023 | 5.162 | 5.162 | 4.000 | 4.388 | 939,055 | -0.60(-12.03%) |
Apr 24, 2023 | 4.737 | 5.237 | 4.625 | 4.987 | 538,105 | -0.33(-6.12%) |
Apr 21, 2023 | 5.825 | 5.825 | 4.438 | 5.312 | 1,509,476 | -0.56(-9.57%) |
Apr 20, 2023 | 6.800 | 6.838 | 5.025 | 5.875 | 909,507 | -1.50(-20.34%) |
Apr 19, 2023 | 6.838 | 7.375 | 5.900 | 7.375 | 731,491 | +0.50(+7.27%) |
Apr 18, 2023 | 7.500 | 7.600 | 6.388 | 6.875 | 819,999 | -0.11(-1.61%) |
Apr 17, 2023 | 9.162 | 9.300 | 6.250 | 6.987 | 862,609 | -2.46(-26.06%) |
Apr 14, 2023 | 10.12 | 10.20 | 8.750 | 9.450 | 283,088 | -0.65(-6.44%) |
Apr 13, 2023 | 11.10 | 11.20 | 9.762 | 10.10 | 263,502 | -0.78(-7.13%) |
Apr 12, 2023 | 12.15 | 12.19 | 10.64 | 10.88 | 196,232 | -1.18(-9.75%) |
Apr 11, 2023 | 12.06 | 12.36 | 11.62 | 12.05 | 94,520 | -0.01(-0.10%) |
Apr 10, 2023 | 12.12 | 12.19 | 11.62 | 12.06 | 92,708 | -0.29(-2.33%) |
Apr 06, 2023 | 11.66 | 12.35 | 11.25 | 12.35 | 92,342 | +0.47(+4.00%) |
Apr 05, 2023 | 13.38 | 13.38 | 11.64 | 11.88 | 201,038 | -1.29(-9.78%) |
Apr 04, 2023 | 13.32 | 13.50 | 12.88 | 13.16 | 61,674 | -0.40(-2.95%) |
Apr 03, 2023 | 13.75 | 14.10 | 13.40 | 13.56 | 79,350 | +0.06(+0.46%) |
Mar 31, 2023 | 14.07 | 14.38 | 13.12 | 13.50 | 148,742 | -0.64(-4.51%) |
Mar 30, 2023 | 14.44 | 15.59 | 14.00 | 14.14 | 121,636 | -0.89(-5.91%) |
Mar 29, 2023 | 15.00 | 15.31 | 14.24 | 15.03 | 115,382 | +0.65(+4.52%) |
Mar 28, 2023 | 13.75 | 14.50 | 13.74 | 14.38 | 73,966 | +0.32(+2.31%) |
Mar 27, 2023 | 14.62 | 15.05 | 13.44 | 14.05 | 96,005 | -0.42(-2.94%) |
Mar 24, 2023 | 14.15 | 14.68 | 13.75 | 14.47 | 55,331 | -0.08(-0.52%) |
Mar 23, 2023 | 14.93 | 15.25 | 14.01 | 14.55 | 90,935 | +0.05(+0.34%) |
Mar 22, 2023 | 13.75 | 14.62 | 13.78 | 14.50 | 68,767 | +0.54(+3.85%) |
Mar 21, 2023 | 13.75 | 14.26 | 13.50 | 13.96 | 68,584 | +0.34(+2.48%) |
Mar 20, 2023 | 14.38 | 14.50 | 13.44 | 13.62 | 95,345 | -1.12(-7.63%) |
Mar 17, 2023 | 14.14 | 14.88 | 13.75 | 14.75 | 125,272 | -0.50(-3.28%) |
Mar 16, 2023 | 13.12 | 15.25 | 13.03 | 15.25 | 164,806 | +1.44(+10.41%) |
Mar 15, 2023 | 13.40 | 13.91 | 12.38 | 13.81 | 151,421 | -0.11(-0.81%) |
Mar 14, 2023 | 14.38 | 14.64 | 13.64 | 13.93 | 133,962 | -0.50(-3.47%) |
Mar 13, 2023 | 13.29 | 14.61 | 12.34 | 14.43 | 217,957 | +1.00(+7.45%) |
Mar 10, 2023 | 14.06 | 14.06 | 13.05 | 13.43 | 141,442 | -0.62(-4.45%) |
Mar 09, 2023 | 14.50 | 15.09 | 14.01 | 14.05 | 135,839 | -0.36(-2.52%) |
Mar 08, 2023 | 14.93 | 14.94 | 14.00 | 14.41 | 156,105 | -0.59(-3.92%) |
Mar 07, 2023 | 15.40 | 15.40 | 14.72 | 15.00 | 143,313 | -0.51(-3.30%) |
Mar 06, 2023 | 15.95 | 16.06 | 15.31 | 15.51 | 100,808 | -0.26(-1.66%) |
Mar 03, 2023 | 15.79 | 16.26 | 15.62 | 15.78 | 107,999 | +0.12(+0.80%) |
Mar 02, 2023 | 16.31 | 16.36 | 14.76 | 15.65 | 203,910 | -1.10(-6.57%) |
Mar 01, 2023 | 17.00 | 17.10 | 16.29 | 16.75 | 51,327 | -0.06(-0.37%) |
Feb 28, 2023 | 16.19 | 17.38 | 15.80 | 16.81 | 110,029 | +0.62(+3.86%) |
Feb 27, 2023 | 16.25 | 16.62 | 15.68 | 16.19 | 107,622 | -0.19(-1.15%) |
Feb 24, 2023 | 16.88 | 16.88 | 15.62 | 16.38 | 126,301 | -0.61(-3.61%) |
Feb 23, 2023 | 18.46 | 18.46 | 16.50 | 16.99 | 179,646 | -1.24(-6.79%) |
Feb 22, 2023 | 18.51 | 18.75 | 18.14 | 18.23 | 89,923 | -0.46(-2.47%) |
Feb 21, 2023 | 19.12 | 19.24 | 18.27 | 18.69 | 123,948 | -0.81(-4.17%) |
Feb 17, 2023 | 19.21 | 19.54 | 18.75 | 19.50 | 125,845 | -0.25(-1.27%) |
Feb 16, 2023 | 19.39 | 19.91 | 18.93 | 19.75 | 149,322 | +0.38(+1.94%) |
Feb 15, 2023 | 20.38 | 20.38 | 18.75 | 19.38 | 185,456 | -1.16(-5.66%) |
Feb 14, 2023 | 19.61 | 20.70 | 19.12 | 20.54 | 314,029 | +1.93(+10.34%) |
Feb 13, 2023 | 20.00 | 19.93 | 18.44 | 18.61 | 144,603 | -0.96(-4.92%) |
Feb 10, 2023 | 19.64 | 19.75 | 18.62 | 19.57 | 161,616 | -0.40(-2.00%) |
Feb 09, 2023 | 20.50 | 20.95 | 19.44 | 19.98 | 144,515 | -0.45(-2.20%) |
Feb 08, 2023 | 21.25 | 21.46 | 19.25 | 20.43 | 141,177 | -0.77(-3.66%) |
Feb 07, 2023 | 22.12 | 22.12 | 20.00 | 21.20 | 154,502 | -0.32(-1.51%) |
Feb 06, 2023 | 23.12 | 23.16 | 21.52 | 21.52 | 182,196 | -1.61(-6.97%) |
Feb 03, 2023 | 24.19 | 24.50 | 22.52 | 23.14 | 175,908 | -1.23(-5.03%) |
Feb 02, 2023 | 25.88 | 26.06 | 24.06 | 24.36 | 190,792 | -1.14(-4.46%) |
Feb 01, 2023 | 26.00 | 26.25 | 24.55 | 25.50 | 103,833 | -0.51(-1.97%) |
Jan 31, 2023 | 27.32 | 27.32 | 25.46 | 26.01 | 91,421 | -0.24(-0.90%) |
Jan 30, 2023 | 25.00 | 27.48 | 24.44 | 26.25 | 172,403 | +0.62(+2.44%) |
Jan 27, 2023 | 23.71 | 26.09 | 23.38 | 25.62 | 174,268 | +1.80(+7.56%) |
Jan 26, 2023 | 25.14 | 25.44 | 23.19 | 23.82 | 151,347 | +0.06(+0.26%) |
Jan 25, 2023 | 25.12 | 25.25 | 23.21 | 23.76 | 86,365 | -1.76(-6.90%) |
Jan 24, 2023 | 23.04 | 27.12 | 22.75 | 25.52 | 177,745 | +3.20(+14.33%) |
Jan 23, 2023 | 22.85 | 23.02 | 22.00 | 22.32 | 115,071 | -0.18(-0.78%) |
Jan 20, 2023 | 22.50 | 22.85 | 21.86 | 22.50 | 70,163 | +0.80(+3.69%) |
Jan 19, 2023 | 22.85 | 23.10 | 21.57 | 21.70 | 68,017 | -1.15(-5.03%) |
Jan 18, 2023 | 25.00 | 25.00 | 22.50 | 22.85 | 74,130 | -1.71(-6.97%) |
Jan 17, 2023 | 24.62 | 25.30 | 23.75 | 24.56 | 84,043 | +0.10(+0.41%) |
Jan 13, 2023 | 24.76 | 25.43 | 24.38 | 24.46 | 68,068 | -0.14(-0.56%) |
Jan 12, 2023 | 26.25 | 26.43 | 24.38 | 24.60 | 81,121 | -0.82(-3.24%) |
Jan 11, 2023 | 23.25 | 25.99 | 23.12 | 25.43 | 109,778 | +2.93(+13.00%) |
Jan 10, 2023 | 22.25 | 23.75 | 21.50 | 22.50 | 58,813 | +1.04(+4.83%) |
Jan 09, 2023 | 21.56 | 22.25 | 20.50 | 21.46 | 58,402 | +0.21(+1.00%) |
Jan 06, 2023 | 20.93 | 21.69 | 20.12 | 21.25 | 48,789 | +0.30(+1.43%) |
Jan 05, 2023 | 21.25 | 21.86 | 19.62 | 20.95 | 69,493 | +0.47(+2.32%) |
Jan 04, 2023 | 19.86 | 22.06 | 18.76 | 20.48 | 62,383 | +1.08(+5.54%) |
Jan 03, 2023 | 21.25 | 22.12 | 19.25 | 19.40 | 63,612 | -1.10(-5.37%) |
Dec 30, 2022 | 20.62 | 21.75 | 19.50 | 20.50 | 66,951 | +0.25(+1.23%) |
Dec 29, 2022 | 17.50 | 20.50 | 18.00 | 20.25 | 100,250 | +2.23(+12.34%) |
Dec 28, 2022 | 18.75 | 18.75 | 17.75 | 18.02 | 33,006 | -0.11(-0.62%) |
Dec 27, 2022 | 19.61 | 19.77 | 18.12 | 18.14 | 57,433 | -1.00(-5.23%) |
Dec 23, 2022 | 20.00 | 20.00 | 18.94 | 19.14 | 56,723 | -0.18(-0.91%) |
Dec 22, 2022 | 21.25 | 21.25 | 19.00 | 19.31 | 83,546 | -2.06(-9.65%) |
Dec 21, 2022 | 22.88 | 23.01 | 21.25 | 21.38 | 105,036 | -1.75(-7.57%) |
Dec 20, 2022 | 25.00 | 25.18 | 22.85 | 23.12 | 48,908 | -1.10(-4.54%) |
Dec 19, 2022 | 26.25 | 26.27 | 23.98 | 24.23 | 59,834 | -2.01(-7.67%) |
Dec 16, 2022 | 26.25 | 27.11 | 25.96 | 26.24 | 99,033 | -0.01(-0.05%) |
Dec 15, 2022 | 26.02 | 26.56 | 25.75 | 26.25 | 40,555 | -0.26(-0.99%) |
Dec 14, 2022 | 26.70 | 26.70 | 25.12 | 26.51 | 51,795 | +1.38(+5.47%) |
Dec 13, 2022 | 26.77 | 29.38 | 25.12 | 25.14 | 67,981 | -1.14(-4.33%) |
Dec 12, 2022 | 26.25 | 26.85 | 25.00 | 26.27 | 36,130 | +0.61(+2.39%) |
Dec 09, 2022 | 25.62 | 26.24 | 25.48 | 25.66 | 28,521 | +0.16(+0.64%) |
Dec 08, 2022 | 26.27 | 26.66 | 25.31 | 25.50 | 30,221 | +0.00(+0.00%) |
Dec 07, 2022 | 27.00 | 27.38 | 25.29 | 25.50 | 50,259 | -0.90(-3.41%) |
Dec 06, 2022 | 28.40 | 28.40 | 26.25 | 26.40 | 56,691 | -1.40(-5.04%) |
Dec 05, 2022 | 29.70 | 30.62 | 27.50 | 27.80 | 45,998 | -1.45(-4.96%) |
Dec 02, 2022 | 28.74 | 29.73 | 28.25 | 29.25 | 45,999 | +0.56(+1.96%) |
Dec 01, 2022 | 29.15 | 29.45 | 28.12 | 28.69 | 47,844 | +1.19(+4.32%) |
Nov 30, 2022 | 29.62 | 29.71 | 27.50 | 27.50 | 117,452 | -1.25(-4.35%) |
Nov 29, 2022 | 30.00 | 30.00 | 28.75 | 28.75 | 43,069 | -0.46(-1.58%) |
Nov 28, 2022 | 30.00 | 30.88 | 28.75 | 29.21 | 50,280 | -1.08(-3.55%) |
Nov 25, 2022 | 30.16 | 31.00 | 29.64 | 30.29 | 14,808 | -0.19(-0.62%) |
Nov 23, 2022 | 30.25 | 32.50 | 29.88 | 30.48 | 48,058 | +0.60(+2.01%) |
Nov 22, 2022 | 30.88 | 31.25 | 29.88 | 29.88 | 45,891 | -1.00(-3.24%) |
Nov 21, 2022 | 33.10 | 33.62 | 30.00 | 30.88 | 45,026 | -2.23(-6.72%) |
Nov 18, 2022 | 32.50 | 33.75 | 32.12 | 33.10 | 43,602 | +2.19(+7.08%) |
Nov 17, 2022 | 32.50 | 32.50 | 30.00 | 30.91 | 54,104 | -1.90(-5.79%) |
Nov 16, 2022 | 35.54 | 36.00 | 32.52 | 32.81 | 55,095 | -2.44(-6.91%) |
Nov 15, 2022 | 35.01 | 36.25 | 34.44 | 35.25 | 46,920 | +0.83(+2.40%) |
Nov 14, 2022 | 32.39 | 34.88 | 31.89 | 34.42 | 71,054 | +2.38(+7.41%) |
Nov 11, 2022 | 29.55 | 33.90 | 28.81 | 32.05 | 79,596 | +3.27(+11.38%) |
Nov 10, 2022 | 28.35 | 30.50 | 27.71 | 28.77 | 78,976 | +1.64(+6.03%) |
Nov 09, 2022 | 29.00 | 29.38 | 25.81 | 27.14 | 89,116 | -1.86(-6.42%) |
Nov 08, 2022 | 31.38 | 31.52 | 28.10 | 29.00 | 92,454 | -2.38(-7.57%) |
Nov 07, 2022 | 33.76 | 34.35 | 31.19 | 31.38 | 85,755 | -2.34(-6.93%) |
Nov 04, 2022 | 33.73 | 34.35 | 32.50 | 33.71 | 42,251 | -0.01(-0.04%) |
Nov 03, 2022 | 36.05 | 36.88 | 32.81 | 33.73 | 61,742 | -1.27(-3.64%) |
Nov 02, 2022 | 35.55 | 35.00 | 59,053 | +0.01(+0.04%) | ||
Nov 01, 2022 | 37.50 | 39.31 | 34.38 | 34.99 | 108,163 | -3.14(-8.23%) |
Oct 31, 2022 | 33.75 | 38.12 | 33.41 | 38.12 | 122,080 | +5.23(+15.88%) |
Oct 28, 2022 | 31.86 | 33.58 | 31.35 | 32.90 | 81,977 | +1.04(+3.26%) |
Oct 27, 2022 | 35.00 | 37.11 | 31.51 | 31.86 | 127,912 | -4.39(-12.10%) |
Oct 26, 2022 | 40.00 | 41.75 | 35.27 | 36.25 | 170,144 | -2.76(-7.08%) |
Oct 25, 2022 | 43.75 | 46.88 | 38.44 | 39.01 | 363,252 | +4.26(+12.27%) |
Oct 24, 2022 | 32.33 | 34.75 | 31.88 | 34.75 | 48,554 | +2.46(+7.63%) |
Oct 21, 2022 | 31.23 | 33.12 | 30.77 | 32.29 | 53,995 | +1.58(+5.13%) |
Oct 20, 2022 | 31.25 | 33.75 | 30.00 | 30.71 | 68,178 | -0.23(-0.73%) |
Oct 19, 2022 | 30.05 | 32.41 | 29.12 | 30.94 | 70,161 | +0.94(+3.12%) |
Oct 18, 2022 | 29.45 | 31.25 | 28.11 | 30.00 | 48,413 | +0.88(+3.00%) |
Oct 17, 2022 | 27.25 | 29.45 | 26.46 | 29.12 | 51,589 | +2.54(+9.54%) |
Oct 14, 2022 | 26.34 | 26.88 | 25.50 | 26.59 | 77,575 | +0.52(+2.01%) |
Oct 13, 2022 | 26.79 | 27.00 | 25.31 | 26.06 | 80,417 | -0.68(-2.52%) |
Oct 12, 2022 | 25.88 | 26.74 | 25.00 | 26.74 | 53,181 | +0.86(+3.33%) |
Oct 11, 2022 | 28.12 | 28.12 | 25.38 | 25.88 | 82,251 | -2.25(-8.00%) |
Oct 10, 2022 | 32.50 | 32.52 | 27.50 | 28.12 | 117,610 | -3.88(-12.11%) |
Oct 07, 2022 | 33.62 | 33.75 | 31.26 | 32.00 | 85,986 | -2.08(-6.09%) |
Oct 06, 2022 | 32.50 | 35.38 | 32.50 | 34.08 | 61,860 | +1.21(+3.69%) |
Oct 05, 2022 | 36.25 | 36.12 | 32.39 | 32.86 | 99,736 | -3.08(-8.56%) |
Oct 04, 2022 | 33.42 | 36.25 | 32.38 | 35.94 | 108,644 | +3.44(+10.58%) |