Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.180 | 6.390 | 5.880 | 6.060 | 18,726 | +0.06(+1.00%) |
Mar 30, 2023 | 5.860 | 6.110 | 5.860 | 6.000 | 11,332 | +0.15(+2.56%) |
Mar 29, 2023 | 5.650 | 5.990 | 5.650 | 5.850 | 44,159 | +0.14(+2.45%) |
Mar 28, 2023 | 6.010 | 6.099 | 5.570 | 5.710 | 75,484 | -0.28(-4.67%) |
Mar 27, 2023 | 6.190 | 6.220 | 5.870 | 5.990 | 51,927 | -0.06(-0.99%) |
Mar 24, 2023 | 6.550 | 6.550 | 6.030 | 6.050 | 6,779 | -0.61(-9.16%) |
Mar 23, 2023 | 6.280 | 6.800 | 6.050 | 6.660 | 36,508 | +0.30(+4.72%) |
Mar 22, 2023 | 6.490 | 6.700 | 6.140 | 6.360 | 54,798 | -0.09(-1.40%) |
Mar 21, 2023 | 6.480 | 6.670 | 6.150 | 6.450 | 39,157 | +0.10(+1.57%) |
Mar 20, 2023 | 6.580 | 6.920 | 6.150 | 6.350 | 36,228 | -0.25(-3.79%) |
Mar 17, 2023 | 6.630 | 7.380 | 6.510 | 6.600 | 43,849 | -0.43(-6.12%) |
Mar 16, 2023 | 6.580 | 7.070 | 6.460 | 7.030 | 41,011 | +0.29(+4.30%) |
Mar 15, 2023 | 6.640 | 6.970 | 6.580 | 6.740 | 48,335 | -0.16(-2.32%) |
Mar 14, 2023 | 6.920 | 7.140 | 6.900 | 6.900 | 33,866 | -0.20(-2.82%) |
Mar 13, 2023 | 6.830 | 7.220 | 6.599 | 7.100 | 41,518 | +0.16(+2.31%) |
Mar 10, 2023 | 7.310 | 7.310 | 6.840 | 6.940 | 25,379 | -0.37(-5.06%) |
Mar 09, 2023 | 7.520 | 7.520 | 7.210 | 7.310 | 18,423 | -0.19(-2.53%) |
Mar 08, 2023 | 7.600 | 7.830 | 7.460 | 7.500 | 11,931 | -0.11(-1.45%) |
Mar 07, 2023 | 7.520 | 7.890 | 7.240 | 7.610 | 48,557 | -0.30(-3.79%) |
Mar 06, 2023 | 7.810 | 8.149 | 7.790 | 7.910 | 54,301 | -0.39(-4.70%) |
Mar 03, 2023 | 7.820 | 8.500 | 7.820 | 8.300 | 39,519 | +0.30(+3.75%) |
Mar 02, 2023 | 8.000 | 8.200 | 8.000 | 8.000 | 26,368 | -0.25(-3.03%) |
Mar 01, 2023 | 8.210 | 8.350 | 8.160 | 8.250 | 7,557 | -0.16(-1.90%) |
Feb 28, 2023 | 8.350 | 8.450 | 8.200 | 8.410 | 10,883 | -0.06(-0.71%) |
Feb 27, 2023 | 8.450 | 8.470 | 8.160 | 8.470 | 21,973 | +0.15(+1.80%) |
Feb 24, 2023 | 8.100 | 8.430 | 8.100 | 8.320 | 14,147 | +0.08(+0.97%) |
Feb 23, 2023 | 8.250 | 8.360 | 8.130 | 8.240 | 11,848 | +0.04(+0.49%) |
Feb 22, 2023 | 8.440 | 8.690 | 8.200 | 8.200 | 10,788 | -0.26(-3.07%) |
Feb 21, 2023 | 8.700 | 8.700 | 8.360 | 8.460 | 6,065 | -0.25(-2.87%) |
Feb 17, 2023 | 8.251 | 8.710 | 8.251 | 8.710 | 16,526 | +0.25(+2.96%) |
Feb 16, 2023 | 8.580 | 8.650 | 8.300 | 8.460 | 12,209 | -0.18(-2.08%) |
Feb 15, 2023 | 8.260 | 8.640 | 8.260 | 8.640 | 24,095 | +0.30(+3.60%) |
Feb 14, 2023 | 8.380 | 8.510 | 8.200 | 8.340 | 26,358 | -0.23(-2.63%) |
Feb 13, 2023 | 8.890 | 8.890 | 8.566 | 8.566 | 23,367 | -0.38(-4.30%) |
Feb 10, 2023 | 9.050 | 9.140 | 8.750 | 8.950 | 11,306 | -0.44(-4.69%) |
Feb 09, 2023 | 9.820 | 9.820 | 9.280 | 9.390 | 12,713 | -0.14(-1.47%) |
Feb 08, 2023 | 9.730 | 9.730 | 9.510 | 9.530 | 11,577 | -0.22(-2.26%) |
Feb 07, 2023 | 9.850 | 9.950 | 9.430 | 9.750 | 27,003 | -0.10(-1.02%) |
Feb 06, 2023 | 9.770 | 9.870 | 9.360 | 9.850 | 16,001 | +0.05(+0.51%) |
Feb 03, 2023 | 9.960 | 10.10 | 9.540 | 9.800 | 31,337 | +0.05(+0.51%) |
Feb 02, 2023 | 9.400 | 10.10 | 9.400 | 9.750 | 45,906 | +0.49(+5.29%) |
Feb 01, 2023 | 9.210 | 9.440 | 9.000 | 9.260 | 15,951 | +0.18(+1.98%) |
Jan 31, 2023 | 8.740 | 9.400 | 8.740 | 9.080 | 19,399 | +0.26(+2.89%) |
Jan 30, 2023 | 9.210 | 9.210 | 8.730 | 8.825 | 30,115 | -0.42(-4.49%) |
Jan 27, 2023 | 9.180 | 9.470 | 9.110 | 9.240 | 19,079 | -0.04(-0.43%) |
Jan 26, 2023 | 9.010 | 9.410 | 8.991 | 9.280 | 44,442 | +0.32(+3.57%) |
Jan 25, 2023 | 9.170 | 9.170 | 8.750 | 8.960 | 14,203 | +0.16(+1.82%) |
Jan 24, 2023 | 8.950 | 9.290 | 8.760 | 8.800 | 16,881 | -0.19(-2.11%) |
Jan 23, 2023 | 9.330 | 9.430 | 8.900 | 8.990 | 48,726 | -0.33(-3.54%) |
Jan 20, 2023 | 9.300 | 9.500 | 9.056 | 9.320 | 58,211 | +0.02(+0.22%) |
Jan 19, 2023 | 9.550 | 9.550 | 9.030 | 9.300 | 129,452 | -0.34(-3.53%) |
Jan 18, 2023 | 9.700 | 10.01 | 9.480 | 9.640 | 36,260 | +0.05(+0.52%) |
Jan 17, 2023 | 9.040 | 9.750 | 9.020 | 9.590 | 51,341 | +0.57(+6.32%) |
Jan 13, 2023 | 8.130 | 9.230 | 8.130 | 9.020 | 69,623 | +0.82(+10.00%) |
Jan 12, 2023 | 8.040 | 8.293 | 7.930 | 8.200 | 36,739 | +0.40(+5.13%) |
Jan 11, 2023 | 7.910 | 8.340 | 7.800 | 7.800 | 32,982 | -0.11(-1.39%) |
Jan 10, 2023 | 7.750 | 8.060 | 7.540 | 7.910 | 64,679 | +0.04(+0.51%) |
Jan 09, 2023 | 8.200 | 8.390 | 7.702 | 7.870 | 63,177 | -0.29(-3.55%) |
Jan 06, 2023 | 8.970 | 9.090 | 8.124 | 8.160 | 91,840 | -1.28(-13.53%) |
Jan 05, 2023 | 9.571 | 9.709 | 8.800 | 9.437 | 23,571 | -0.27(-2.80%) |
Jan 04, 2023 | 9.280 | 9.856 | 9.123 | 9.709 | 16,503 | +0.45(+4.87%) |
Jan 03, 2023 | 9.280 | 9.376 | 8.672 | 9.258 | 17,312 | -0.02(-0.24%) |
Dec 30, 2022 | 8.861 | 9.280 | 8.560 | 9.280 | 33,999 | +0.59(+6.74%) |
Dec 29, 2022 | 8.685 | 9.344 | 8.624 | 8.694 | 18,118 | +0.08(+0.97%) |
Dec 28, 2022 | 8.387 | 9.043 | 8.387 | 8.611 | 9,822 | -0.04(-0.41%) |
Dec 27, 2022 | 9.219 | 9.277 | 8.483 | 8.646 | 14,460 | -0.86(-9.02%) |
Dec 23, 2022 | 8.368 | 9.597 | 8.368 | 9.504 | 15,621 | +1.15(+13.75%) |
Dec 22, 2022 | 8.442 | 8.800 | 8.224 | 8.355 | 44,159 | +0.02(+0.23%) |
Dec 21, 2022 | 8.960 | 8.992 | 8.336 | 8.336 | 20,683 | -0.10(-1.14%) |
Dec 20, 2022 | 8.640 | 8.781 | 8.432 | 8.432 | 26,280 | -0.27(-3.13%) |
Dec 19, 2022 | 9.542 | 9.693 | 8.688 | 8.704 | 18,401 | -0.38(-4.23%) |
Dec 16, 2022 | 9.280 | 9.600 | 8.912 | 9.088 | 41,676 | -0.19(-2.07%) |
Dec 15, 2022 | 9.568 | 9.728 | 9.280 | 9.280 | 18,547 | -0.20(-2.13%) |
Dec 14, 2022 | 10.33 | 10.50 | 9.482 | 9.482 | 11,825 | -0.05(-0.57%) |
Dec 13, 2022 | 10.84 | 11.60 | 9.536 | 9.536 | 48,184 | -0.92(-8.76%) |
Dec 12, 2022 | 11.52 | 11.52 | 10.29 | 10.45 | 20,176 | -0.82(-7.27%) |
Dec 09, 2022 | 10.88 | 11.52 | 10.88 | 11.27 | 10,913 | +0.11(+0.97%) |
Dec 08, 2022 | 11.26 | 11.52 | 10.99 | 11.16 | 17,865 | -0.44(-3.83%) |
Dec 07, 2022 | 11.80 | 12.16 | 11.22 | 11.61 | 12,060 | -0.29(-2.42%) |
Dec 06, 2022 | 10.91 | 12.16 | 10.56 | 11.89 | 36,493 | +0.04(+0.32%) |
Dec 05, 2022 | 12.80 | 12.80 | 11.74 | 11.86 | 12,157 | -0.94(-7.38%) |
Dec 02, 2022 | 11.84 | 13.01 | 11.22 | 12.80 | 21,227 | +0.00(+0.00%) |
Dec 01, 2022 | 12.80 | 13.12 | 12.48 | 12.80 | 10,481 | -0.24(-1.82%) |
Nov 30, 2022 | 13.12 | 13.44 | 12.45 | 13.04 | 21,209 | -0.34(-2.51%) |
Nov 29, 2022 | 13.76 | 14.08 | 12.61 | 13.37 | 23,780 | +0.57(+4.47%) |
Nov 28, 2022 | 12.80 | 13.25 | 12.46 | 12.80 | 23,790 | -0.32(-2.44%) |
Nov 25, 2022 | 11.84 | 13.93 | 11.67 | 13.12 | 31,072 | +1.45(+12.45%) |
Nov 23, 2022 | 12.16 | 12.80 | 11.20 | 11.67 | 48,799 | -0.08(-0.65%) |
Nov 22, 2022 | 10.88 | 13.69 | 10.24 | 11.74 | 114,151 | +1.66(+16.51%) |
Nov 21, 2022 | 10.24 | 10.72 | 9.920 | 10.08 | 59,241 | +0.74(+7.88%) |
Nov 18, 2022 | 9.600 | 9.798 | 8.960 | 9.344 | 21,788 | -0.08(-0.85%) |
Nov 17, 2022 | 10.88 | 10.97 | 8.746 | 9.424 | 37,473 | -1.16(-10.95%) |
Nov 16, 2022 | 11.46 | 11.46 | 10.47 | 10.58 | 13,029 | -0.28(-2.59%) |
Nov 15, 2022 | 10.31 | 11.49 | 10.24 | 10.86 | 42,848 | +0.62(+6.09%) |
Nov 14, 2022 | 11.10 | 11.20 | 9.600 | 10.24 | 26,748 | -0.64(-5.88%) |
Nov 11, 2022 | 9.280 | 11.50 | 9.280 | 10.88 | 104,104 | +1.39(+14.67%) |
Nov 10, 2022 | 9.376 | 9.600 | 8.486 | 9.488 | 48,408 | +0.53(+5.89%) |
Nov 09, 2022 | 9.600 | 9.920 | 8.512 | 8.960 | 36,402 | -0.42(-4.47%) |
Nov 08, 2022 | 9.280 | 10.62 | 9.280 | 9.379 | 42,795 | -0.04(-0.48%) |
Nov 07, 2022 | 9.280 | 9.594 | 8.672 | 9.424 | 16,542 | +0.14(+1.55%) |
Nov 04, 2022 | 8.960 | 9.280 | 8.093 | 9.280 | 47,299 | +0.74(+8.61%) |
Nov 03, 2022 | 8.640 | 8.957 | 8.086 | 8.544 | 33,911 | -0.28(-3.23%) |
Nov 02, 2022 | 10.98 | 11.26 | 8.326 | 8.829 | 144,607 | -1.29(-12.72%) |
Nov 01, 2022 | 10.53 | 10.53 | 9.453 | 10.12 | 25,956 | +0.06(+0.57%) |
Oct 31, 2022 | 9.920 | 10.53 | 9.667 | 10.06 | 16,688 | +0.29(+3.02%) |
Oct 28, 2022 | 9.917 | 10.24 | 9.446 | 9.763 | 29,656 | -0.16(-1.64%) |
Oct 27, 2022 | 10.04 | 10.72 | 8.960 | 9.926 | 35,812 | -0.42(-4.05%) |
Oct 26, 2022 | 10.56 | 10.88 | 9.936 | 10.35 | 31,703 | -0.21(-2.03%) |
Oct 25, 2022 | 9.600 | 10.72 | 9.440 | 10.56 | 54,188 | +0.65(+6.55%) |
Oct 24, 2022 | 10.24 | 10.24 | 9.632 | 9.910 | 30,788 | -0.32(-3.13%) |
Oct 21, 2022 | 10.66 | 10.72 | 9.632 | 10.23 | 39,353 | -0.17(-1.63%) |
Oct 20, 2022 | 10.52 | 11.52 | 10.31 | 10.40 | 41,563 | +0.02(+0.18%) |
Oct 19, 2022 | 10.66 | 11.36 | 10.24 | 10.38 | 22,233 | -0.61(-5.56%) |
Oct 18, 2022 | 11.52 | 11.84 | 10.66 | 10.99 | 45,854 | -0.47(-4.10%) |
Oct 17, 2022 | 11.84 | 11.84 | 11.20 | 11.46 | 15,846 | +0.04(+0.31%) |
Oct 14, 2022 | 12.64 | 12.64 | 11.22 | 11.43 | 18,535 | -1.21(-9.57%) |
Oct 13, 2022 | 11.52 | 12.64 | 11.52 | 12.64 | 25,457 | +0.49(+4.00%) |
Oct 12, 2022 | 12.16 | 12.38 | 11.52 | 12.15 | 9,638 | +0.31(+2.62%) |
Oct 11, 2022 | 12.16 | 12.16 | 11.38 | 11.84 | 15,348 | -0.21(-1.75%) |
Oct 10, 2022 | 13.12 | 12.99 | 11.26 | 12.05 | 62,822 | -0.46(-3.71%) |
Oct 07, 2022 | 14.08 | 14.08 | 12.48 | 12.52 | 23,129 | -1.63(-11.50%) |
Oct 06, 2022 | 14.40 | 14.72 | 14.03 | 14.14 | 8,911 | +0.03(+0.20%) |
Oct 05, 2022 | 13.44 | 14.48 | 13.50 | 14.11 | 33,440 | +0.27(+1.92%) |
Oct 04, 2022 | 12.54 | 14.08 | 12.54 | 13.85 | 29,208 | +0.80(+6.11%) |
Oct 03, 2022 | 12.13 | 13.52 | 11.83 | 13.05 | 56,939 | +1.57(+13.66%) |
Sep 30, 2022 | 11.39 | 12.46 | 10.91 | 11.48 | 32,076 | -0.02(-0.19%) |
Sep 29, 2022 | 13.12 | 13.37 | 10.30 | 11.50 | 129,107 | -1.38(-10.68%) |
Sep 28, 2022 | 13.66 | 13.76 | 12.80 | 12.88 | 52,024 | -1.05(-7.56%) |
Sep 27, 2022 | 13.76 | 14.40 | 13.60 | 13.93 | 16,982 | +0.24(+1.73%) |
Sep 26, 2022 | 12.96 | 13.76 | 12.82 | 13.70 | 15,102 | +0.40(+3.03%) |
Sep 23, 2022 | 12.75 | 13.44 | 12.63 | 13.29 | 25,522 | +0.01(+0.10%) |
Sep 22, 2022 | 14.40 | 14.56 | 12.89 | 13.28 | 48,283 | -1.24(-8.57%) |
Sep 21, 2022 | 14.40 | 14.92 | 14.24 | 14.52 | 17,388 | -0.57(-3.77%) |
Sep 20, 2022 | 14.68 | 15.09 | 14.21 | 15.09 | 62,116 | +0.17(+1.16%) |
Sep 19, 2022 | 15.36 | 16.00 | 14.21 | 14.92 | 105,206 | -0.96(-6.06%) |
Sep 16, 2022 | 15.36 | 16.00 | 15.32 | 15.88 | 104,266 | -0.04(-0.24%) |
Sep 15, 2022 | 15.20 | 16.19 | 15.20 | 15.92 | 64,817 | +0.27(+1.70%) |
Sep 14, 2022 | 15.20 | 15.72 | 15.04 | 15.66 | 96,043 | +0.28(+1.79%) |
Sep 13, 2022 | 16.64 | 16.84 | 15.07 | 15.38 | 63,076 | -1.64(-9.66%) |
Sep 12, 2022 | 15.97 | 17.28 | 15.68 | 17.03 | 54,782 | +1.45(+9.33%) |
Sep 09, 2022 | 14.72 | 16.32 | 14.72 | 15.57 | 40,607 | +0.21(+1.35%) |
Sep 08, 2022 | 15.36 | 16.32 | 14.88 | 15.37 | 48,045 | -0.29(-1.86%) |
Sep 07, 2022 | 15.36 | 16.32 | 15.04 | 15.66 | 28,807 | +0.05(+0.33%) |
Sep 06, 2022 | 15.36 | 16.64 | 15.06 | 15.61 | 83,572 | +0.47(+3.11%) |
Sep 02, 2022 | 14.93 | 15.98 | 14.72 | 15.14 | 60,270 | -0.85(-5.32%) |
Sep 01, 2022 | 16.96 | 16.94 | 15.36 | 15.99 | 37,360 | -0.49(-2.99%) |
Aug 31, 2022 | 16.16 | 17.12 | 15.49 | 16.48 | 33,719 | +0.47(+2.96%) |
Aug 30, 2022 | 16.24 | 16.63 | 15.10 | 16.01 | 63,246 | -0.12(-0.77%) |
Aug 29, 2022 | 16.11 | 16.92 | 16.00 | 16.13 | 42,603 | -0.80(-4.71%) |
Aug 26, 2022 | 17.09 | 18.52 | 16.32 | 16.93 | 63,341 | -0.35(-2.00%) |
Aug 25, 2022 | 17.09 | 17.60 | 16.39 | 17.27 | 64,264 | +0.56(+3.37%) |
Aug 24, 2022 | 15.93 | 16.93 | 15.84 | 16.71 | 70,798 | +0.95(+6.03%) |
Aug 23, 2022 | 16.64 | 16.64 | 15.68 | 15.76 | 98,439 | -0.53(-3.26%) |
Aug 22, 2022 | 17.60 | 17.91 | 16.18 | 16.29 | 97,006 | -1.88(-10.34%) |
Aug 19, 2022 | 18.88 | 19.20 | 17.78 | 18.17 | 80,139 | -1.00(-5.19%) |
Aug 18, 2022 | 18.88 | 20.16 | 18.65 | 19.16 | 110,625 | -0.52(-2.62%) |
Aug 17, 2022 | 19.67 | 19.68 | 18.56 | 19.68 | 100,827 | -0.26(-1.28%) |
Aug 16, 2022 | 19.41 | 20.16 | 18.88 | 19.94 | 140,368 | +1.06(+5.59%) |
Aug 15, 2022 | 21.44 | 21.70 | 18.88 | 18.88 | 314,497 | -2.47(-11.56%) |
Aug 12, 2022 | 21.83 | 23.34 | 19.20 | 21.35 | 472,164 | -6.13(-22.32%) |
Aug 11, 2022 | 24.00 | 30.40 | 23.68 | 27.48 | 513,956 | +3.66(+15.37%) |
Aug 10, 2022 | 22.40 | 24.64 | 22.24 | 23.82 | 197,715 | +1.42(+6.34%) |
Aug 09, 2022 | 23.36 | 25.24 | 21.76 | 22.40 | 325,626 | -0.48(-2.10%) |
Aug 08, 2022 | 25.60 | 26.24 | 22.31 | 22.88 | 186,625 | -2.08(-8.33%) |
Aug 05, 2022 | 23.68 | 26.24 | 23.05 | 24.96 | 109,403 | -0.32(-1.27%) |
Aug 04, 2022 | 23.04 | 27.51 | 23.04 | 25.28 | 244,339 | +1.70(+7.19%) |
Aug 03, 2022 | 21.12 | 23.58 | 20.90 | 23.58 | 236,512 | +2.46(+11.67%) |
Aug 02, 2022 | 19.20 | 22.01 | 19.20 | 21.12 | 272,777 | +0.79(+3.87%) |
Aug 01, 2022 | 21.40 | 21.40 | 19.86 | 20.33 | 207,982 | -1.75(-7.91%) |
Jul 29, 2022 | 21.17 | 26.23 | 21.17 | 22.08 | 697,555 | -0.96(-4.15%) |
Jul 28, 2022 | 21.69 | 23.39 | 20.48 | 23.04 | 608,264 | -0.32(-1.38%) |
Jul 27, 2022 | 26.88 | 31.04 | 21.76 | 23.36 | 3,870,377 | +3.32(+16.59%) |
Jul 26, 2022 | 18.88 | 22.40 | 17.63 | 20.04 | 333,442 | +1.39(+7.43%) |
Jul 25, 2022 | 20.16 | 21.11 | 18.56 | 18.65 | 90,420 | -1.61(-7.95%) |
Jul 22, 2022 | 22.72 | 26.37 | 19.56 | 20.26 | 196,350 | -2.31(-10.22%) |
Jul 21, 2022 | 21.44 | 24.32 | 21.44 | 22.57 | 123,869 | +0.65(+2.95%) |
Jul 20, 2022 | 18.96 | 25.85 | 18.88 | 21.92 | 444,980 | +3.64(+19.88%) |
Jul 19, 2022 | 19.04 | 19.51 | 17.96 | 18.28 | 43,654 | -0.63(-3.33%) |
Jul 18, 2022 | 19.84 | 20.60 | 17.99 | 18.92 | 42,472 | -0.28(-1.48%) |
Jul 15, 2022 | 18.88 | 19.73 | 17.64 | 19.20 | 37,131 | +0.58(+3.11%) |
Jul 14, 2022 | 18.47 | 19.74 | 17.92 | 18.62 | 63,559 | +0.69(+3.84%) |
Jul 13, 2022 | 17.44 | 19.95 | 17.28 | 17.93 | 98,762 | -0.31(-1.70%) |
Jul 12, 2022 | 18.24 | 23.04 | 17.60 | 18.24 | 76,693 | -1.16(-5.96%) |
Jul 11, 2022 | 20.02 | 21.12 | 17.15 | 19.40 | 44,107 | -1.46(-7.00%) |
Jul 08, 2022 | 21.56 | 23.35 | 19.89 | 20.86 | 92,034 | -1.16(-5.25%) |
Jul 07, 2022 | 23.52 | 23.68 | 21.24 | 22.01 | 70,158 | -1.15(-4.97%) |
Jul 06, 2022 | 22.72 | 23.52 | 22.49 | 23.16 | 45,082 | +0.13(+0.56%) |
Jul 05, 2022 | 23.04 | 23.54 | 21.52 | 23.04 | 99,823 | +0.96(+4.33%) |
Jul 01, 2022 | 22.59 | 22.68 | 20.86 | 22.08 | 40,286 | +0.06(+0.26%) |
Jun 30, 2022 | 23.71 | 24.50 | 21.65 | 22.02 | 31,640 | -1.98(-8.24%) |
Jun 29, 2022 | 26.56 | 27.16 | 24.00 | 24.00 | 30,926 | -2.18(-8.34%) |
Jun 28, 2022 | 27.70 | 28.70 | 26.06 | 26.18 | 30,294 | -1.34(-4.86%) |
Jun 27, 2022 | 29.44 | 30.04 | 27.52 | 27.52 | 28,830 | -1.97(-6.69%) |
Jun 24, 2022 | 29.76 | 31.36 | 29.12 | 29.49 | 80,325 | +1.58(+5.65%) |
Jun 23, 2022 | 28.80 | 29.48 | 26.56 | 27.92 | 67,753 | -1.13(-3.89%) |
Jun 22, 2022 | 30.72 | 31.42 | 28.61 | 29.05 | 47,972 | -2.74(-8.61%) |
Jun 21, 2022 | 32.00 | 32.96 | 30.57 | 31.78 | 42,976 | +0.10(+0.32%) |
Jun 17, 2022 | 30.40 | 33.60 | 30.40 | 31.68 | 60,698 | +1.40(+4.64%) |
Jun 16, 2022 | 28.85 | 31.95 | 28.26 | 30.28 | 66,012 | -1.24(-3.92%) |
Jun 15, 2022 | 29.12 | 32.25 | 29.12 | 31.51 | 101,152 | +2.07(+7.03%) |
Jun 14, 2022 | 31.04 | 34.88 | 28.26 | 29.44 | 235,322 | -0.85(-2.80%) |
Jun 13, 2022 | 31.36 | 35.20 | 29.12 | 30.29 | 137,073 | -1.39(-4.39%) |
Jun 10, 2022 | 37.44 | 38.08 | 27.84 | 31.68 | 242,051 | -8.32(-20.80%) |
Jun 09, 2022 | 46.40 | 47.68 | 40.00 | 40.00 | 46,062 | -5.12(-11.35%) |
Jun 08, 2022 | 43.84 | 46.40 | 41.60 | 45.12 | 59,336 | +1.28(+2.92%) |
Jun 07, 2022 | 47.68 | 52.16 | 43.20 | 43.84 | 87,991 | -2.88(-6.16%) |
Jun 06, 2022 | 66.56 | 67.20 | 45.12 | 46.72 | 135,790 | -16.96(-26.63%) |
Jun 03, 2022 | 74.24 | 74.24 | 60.80 | 63.68 | 37,006 | -9.92(-13.48%) |
Jun 02, 2022 | 74.24 | 74.56 | 71.68 | 73.60 | 29,637 | +0.64(+0.88%) |
Jun 01, 2022 | 74.56 | 76.16 | 70.40 | 72.96 | 17,441 | -0.32(-0.44%) |
May 31, 2022 | 75.20 | 75.52 | 72.32 | 73.28 | 16,184 | -0.64(-0.87%) |
May 27, 2022 | 74.24 | 78.08 | 70.40 | 73.92 | 25,075 | +0.64(+0.87%) |
May 26, 2022 | 72.96 | 75.84 | 69.76 | 73.28 | 19,511 | +1.92(+2.69%) |
May 25, 2022 | 67.20 | 72.96 | 65.92 | 71.36 | 11,433 | +2.56(+3.72%) |
May 24, 2022 | 70.72 | 72.04 | 66.88 | 68.80 | 17,191 | -3.52(-4.87%) |
May 23, 2022 | 71.36 | 74.88 | 70.08 | 72.32 | 15,891 | -0.32(-0.44%) |
May 20, 2022 | 78.08 | 78.08 | 69.44 | 72.64 | 13,230 | -1.60(-2.16%) |
May 19, 2022 | 77.44 | 77.76 | 70.40 | 74.24 | 25,855 | -3.84(-4.92%) |
May 18, 2022 | 80.00 | 80.96 | 74.40 | 78.08 | 25,822 | -5.44(-6.51%) |
May 17, 2022 | 85.76 | 88.96 | 80.16 | 83.52 | 39,786 | +0.64(+0.77%) |
May 16, 2022 | 88.00 | 89.60 | 81.60 | 82.88 | 39,656 | -8.96(-9.76%) |
May 13, 2022 | 78.08 | 98.56 | 77.12 | 91.84 | 72,268 | +16.96(+22.65%) |
May 12, 2022 | 62.72 | 81.92 | 55.04 | 74.88 | 93,486 | +10.88(+17.00%) |
May 11, 2022 | 71.68 | 72.78 | 63.68 | 64.00 | 25,180 | -9.44(-12.85%) |
May 10, 2022 | 93.44 | 93.76 | 67.20 | 73.44 | 54,579 | -11.04(-13.07%) |
May 09, 2022 | 100.48 | 102.08 | 84.16 | 84.48 | 23,112 | -18.88(-18.27%) |
May 06, 2022 | 111.04 | 111.04 | 100.96 | 103.36 | 19,306 | -9.28(-8.24%) |
May 05, 2022 | 119.36 | 120.00 | 112.32 | 112.64 | 17,450 | -9.60(-7.85%) |
May 04, 2022 | 124.80 | 125.44 | 110.72 | 122.24 | 23,031 | -0.96(-0.78%) |
May 03, 2022 | 124.80 | 128.32 | 114.24 | 123.20 | 25,838 | -0.32(-0.26%) |
May 02, 2022 | 130.56 | 130.88 | 119.04 | 123.52 | 24,027 | -6.08(-4.69%) |
Apr 29, 2022 | 133.44 | 136.32 | 127.68 | 129.60 | 17,009 | -6.08(-4.48%) |
Apr 28, 2022 | 132.48 | 135.78 | 124.16 | 135.68 | 20,265 | +4.48(+3.41%) |
Apr 27, 2022 | 137.92 | 140.48 | 129.28 | 131.20 | 14,611 | -4.48(-3.30%) |
Apr 26, 2022 | 142.08 | 142.40 | 129.92 | 135.68 | 27,106 | -8.32(-5.78%) |
Apr 25, 2022 | 141.44 | 146.88 | 136.00 | 144.00 | 34,670 | +2.24(+1.58%) |
Apr 22, 2022 | 155.52 | 157.12 | 139.20 | 141.76 | 19,630 | -13.76(-8.85%) |
Apr 21, 2022 | 159.36 | 162.24 | 151.36 | 155.52 | 19,748 | -4.48(-2.80%) |
Apr 20, 2022 | 158.72 | 161.28 | 148.72 | 160.00 | 20,834 | +1.28(+0.81%) |
Apr 19, 2022 | 151.04 | 163.84 | 146.88 | 158.72 | 23,749 | +0.64(+0.40%) |
Apr 18, 2022 | 167.04 | 167.20 | 149.44 | 158.08 | 26,519 | -5.44(-3.33%) |
Apr 14, 2022 | 175.04 | 175.36 | 161.28 | 163.52 | 21,575 | -10.24(-5.89%) |
Apr 13, 2022 | 181.76 | 181.76 | 169.60 | 173.76 | 20,830 | -6.72(-3.72%) |
Apr 12, 2022 | 181.44 | 196.32 | 177.92 | 180.48 | 24,712 | +2.24(+1.26%) |
Apr 11, 2022 | 177.92 | 186.24 | 173.44 | 178.24 | 21,470 | -3.68(-2.02%) |
Apr 08, 2022 | 194.56 | 196.48 | 178.24 | 181.92 | 21,251 | -12.00(-6.19%) |
Apr 07, 2022 | 213.44 | 216.64 | 182.40 | 193.92 | 29,255 | -17.60(-8.32%) |
Apr 06, 2022 | 224.32 | 224.32 | 200.64 | 211.52 | 34,904 | -21.76(-9.33%) |
Apr 05, 2022 | 236.80 | 237.44 | 220.80 | 233.28 | 12,910 | +0.64(+0.28%) |
Apr 04, 2022 | 220.16 | 239.68 | 218.88 | 232.64 | 17,278 | +14.08(+6.44%) |