Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.600 | 4.972 | 4.420 | 4.554 | 21,356 | +0.09(+1.97%) |
Jan 30, 2023 | 4.800 | 4.800 | 4.420 | 4.466 | 10,379 | -0.31(-6.45%) |
Jan 27, 2023 | 4.988 | 5.010 | 4.762 | 4.774 | 4,882 | -0.17(-3.44%) |
Jan 26, 2023 | 5.070 | 5.298 | 4.800 | 4.944 | 7,860 | -0.20(-3.81%) |
Jan 25, 2023 | 5.200 | 5.400 | 4.640 | 5.140 | 10,423 | +0.02(+0.39%) |
Jan 24, 2023 | 5.500 | 5.500 | 4.844 | 5.120 | 11,934 | -0.30(-5.47%) |
Jan 23, 2023 | 5.400 | 5.794 | 5.180 | 5.416 | 32,623 | -0.30(-5.31%) |
Jan 20, 2023 | 5.366 | 5.800 | 5.010 | 5.720 | 30,178 | +0.58(+11.28%) |
Jan 19, 2023 | 5.264 | 5.798 | 4.820 | 5.140 | 7,772 | -0.12(-2.28%) |
Jan 18, 2023 | 5.800 | 5.800 | 5.220 | 5.260 | 20,436 | -0.54(-9.31%) |
Jan 17, 2023 | 5.000 | 5.974 | 4.800 | 5.800 | 22,687 | +0.61(+11.80%) |
Jan 13, 2023 | 4.500 | 5.500 | 4.440 | 5.188 | 30,403 | +0.58(+12.64%) |
Jan 12, 2023 | 4.560 | 4.560 | 4.560 | 4.606 | 8,362 | +0.13(+2.81%) |
Jan 11, 2023 | 4.800 | 4.800 | 4.400 | 4.480 | 8,962 | -0.13(-2.74%) |
Jan 10, 2023 | 4.698 | 4.998 | 4.514 | 4.606 | 11,929 | +0.07(+1.59%) |
Jan 09, 2023 | 4.680 | 4.698 | 4.200 | 4.534 | 9,589 | -0.15(-3.12%) |
Jan 06, 2023 | 4.592 | 4.696 | 4.100 | 4.680 | 9,060 | +0.37(+8.48%) |
Jan 05, 2023 | 3.800 | 4.602 | 3.800 | 4.314 | 39,532 | +0.31(+7.85%) |
Jan 04, 2023 | 4.000 | 4.000 | 3.800 | 4.000 | 4,184 | +0.20(+5.15%) |
Jan 03, 2023 | 3.800 | 4.040 | 3.800 | 3.804 | 5,136 | +0.00(+0.00%) |
Dec 30, 2022 | 4.200 | 4.200 | 3.614 | 3.804 | 32,272 | -0.34(-8.12%) |
Dec 29, 2022 | 4.030 | 4.300 | 4.030 | 4.140 | 13,972 | +0.05(+1.22%) |
Dec 28, 2022 | 4.268 | 4.798 | 4.000 | 4.090 | 15,291 | -0.31(-7.05%) |
Dec 27, 2022 | 4.458 | 5.000 | 4.012 | 4.400 | 32,378 | -0.06(-1.35%) |
Dec 23, 2022 | 5.000 | 6.200 | 4.200 | 4.460 | 43,737 | +0.20(+4.79%) |
Dec 22, 2022 | 4.600 | 4.538 | 3.800 | 4.256 | 7,087 | +0.26(+6.40%) |
Dec 21, 2022 | 3.972 | 4.200 | 3.500 | 4.000 | 13,145 | +0.20(+5.37%) |
Dec 20, 2022 | 3.972 | 3.972 | 3.460 | 3.796 | 9,989 | +0.14(+3.77%) |
Dec 19, 2022 | 3.800 | 3.886 | 3.440 | 3.658 | 4,971 | -0.14(-3.74%) |
Dec 16, 2022 | 3.600 | 3.972 | 3.600 | 3.800 | 9,084 | -0.17(-4.23%) |
Dec 15, 2022 | 4.000 | 4.000 | 3.600 | 3.968 | 10,127 | -0.24(-5.66%) |
Dec 14, 2022 | 4.000 | 4.206 | 3.800 | 4.206 | 4,416 | +0.03(+0.72%) |
Dec 13, 2022 | 4.222 | 4.350 | 3.630 | 4.176 | 12,413 | +0.08(+2.05%) |
Dec 12, 2022 | 3.800 | 4.200 | 3.684 | 4.092 | 13,699 | +0.39(+10.59%) |
Dec 09, 2022 | 3.800 | 4.000 | 3.700 | 3.700 | 2,637 | -0.17(-4.34%) |
Dec 08, 2022 | 4.196 | 4.702 | 3.600 | 3.868 | 10,766 | -0.13(-3.20%) |
Dec 07, 2022 | 4.048 | 4.200 | 3.800 | 3.996 | 12,463 | -0.32(-7.37%) |
Dec 06, 2022 | 4.400 | 4.566 | 4.040 | 4.314 | 2,138 | -0.22(-4.77%) |
Dec 05, 2022 | 5.400 | 5.400 | 4.516 | 4.530 | 4,039 | -0.28(-5.74%) |
Dec 02, 2022 | 5.400 | 5.400 | 4.602 | 4.806 | 6,529 | +0.06(+1.35%) |
Dec 01, 2022 | 4.598 | 4.966 | 4.402 | 4.742 | 3,474 | -0.05(-1.08%) |
Nov 30, 2022 | 4.200 | 4.798 | 4.200 | 4.794 | 3,061 | +0.73(+18.08%) |
Nov 29, 2022 | 4.350 | 4.600 | 3.706 | 4.060 | 7,852 | -0.54(-11.74%) |
Nov 28, 2022 | 5.184 | 5.184 | 4.500 | 4.600 | 3,757 | -0.20(-4.25%) |
Nov 25, 2022 | 4.800 | 5.500 | 4.622 | 4.804 | 2,423 | -0.01(-0.17%) |
Nov 23, 2022 | 5.000 | 5.700 | 4.800 | 4.812 | 6,524 | +0.19(+4.16%) |
Nov 22, 2022 | 4.622 | 5.800 | 4.620 | 4.620 | 3,181 | -0.08(-1.70%) |
Nov 21, 2022 | 4.802 | 4.898 | 4.600 | 4.700 | 2,406 | -0.08(-1.67%) |
Nov 18, 2022 | 4.600 | 5.000 | 4.600 | 4.780 | 4,040 | -0.30(-5.87%) |
Nov 17, 2022 | 5.398 | 5.460 | 4.630 | 5.078 | 6,811 | -0.40(-7.23%) |
Nov 16, 2022 | 5.626 | 6.182 | 5.000 | 5.474 | 11,561 | -0.33(-5.62%) |
Nov 15, 2022 | 5.400 | 6.200 | 4.600 | 5.800 | 23,272 | +0.95(+19.59%) |
Nov 14, 2022 | 4.578 | 6.780 | 4.020 | 4.850 | 78,275 | +0.53(+12.27%) |
Nov 11, 2022 | 3.680 | 4.320 | 3.680 | 4.320 | 10,090 | +0.54(+14.23%) |
Nov 10, 2022 | 4.006 | 4.960 | 3.682 | 3.782 | 5,583 | -0.02(-0.47%) |
Nov 09, 2022 | 5.000 | 5.600 | 3.800 | 3.800 | 31,494 | -1.27(-24.99%) |
Nov 08, 2022 | 5.276 | 5.276 | 5.000 | 5.066 | 4,105 | -0.04(-0.71%) |
Nov 07, 2022 | 5.800 | 5.840 | 5.102 | 5.102 | 3,662 | -0.36(-6.63%) |
Nov 04, 2022 | 5.538 | 5.580 | 5.320 | 5.464 | 3,578 | -0.07(-1.34%) |
Nov 03, 2022 | 5.600 | 5.598 | 5.402 | 5.538 | 1,266 | +0.14(+2.63%) |
Nov 02, 2022 | 5.600 | 5.798 | 5.358 | 5.396 | 2,989 | -0.12(-2.25%) |
Nov 01, 2022 | 5.630 | 6.000 | 5.400 | 5.520 | 7,388 | -0.22(-3.83%) |
Oct 31, 2022 | 5.634 | 6.260 | 5.468 | 5.740 | 3,230 | +0.14(+2.50%) |
Oct 28, 2022 | 6.400 | 6.400 | 5.000 | 5.600 | 25,546 | -0.60(-9.68%) |
Oct 27, 2022 | 5.998 | 6.364 | 5.942 | 6.200 | 4,571 | +0.20(+3.37%) |
Oct 26, 2022 | 6.200 | 6.200 | 5.940 | 5.998 | 12,617 | -0.00(-0.03%) |
Oct 25, 2022 | 6.600 | 6.600 | 5.930 | 6.000 | 13,229 | -0.40(-6.25%) |
Oct 24, 2022 | 7.600 | 7.600 | 5.904 | 6.400 | 12,171 | +0.55(+9.40%) |
Oct 21, 2022 | 6.800 | 7.196 | 5.848 | 5.850 | 34,897 | -0.14(-2.30%) |
Oct 20, 2022 | 5.600 | 6.200 | 5.478 | 5.988 | 8,842 | +0.27(+4.69%) |
Oct 19, 2022 | 6.230 | 6.278 | 5.632 | 5.720 | 4,996 | -0.58(-9.21%) |
Oct 18, 2022 | 6.160 | 6.386 | 5.772 | 6.300 | 2,792 | +0.14(+2.27%) |
Oct 17, 2022 | 5.600 | 6.200 | 5.456 | 6.160 | 3,625 | +0.74(+13.74%) |
Oct 14, 2022 | 5.800 | 6.120 | 5.400 | 5.416 | 3,452 | -0.58(-9.73%) |
Oct 13, 2022 | 6.774 | 6.774 | 5.600 | 6.000 | 19,237 | -0.77(-11.43%) |
Oct 12, 2022 | 7.096 | 7.118 | 6.500 | 6.774 | 4,118 | +0.26(+4.02%) |
Oct 11, 2022 | 6.600 | 6.676 | 6.410 | 6.512 | 1,251 | -0.08(-1.21%) |
Oct 10, 2022 | 6.580 | 7.000 | 6.400 | 6.592 | 5,094 | -0.21(-3.06%) |
Oct 07, 2022 | 7.340 | 7.340 | 6.600 | 6.800 | 7,959 | -0.02(-0.23%) |
Oct 06, 2022 | 7.600 | 8.120 | 6.808 | 6.816 | 5,451 | -0.43(-5.91%) |
Oct 05, 2022 | 7.636 | 7.918 | 7.202 | 7.244 | 7,422 | -0.74(-9.22%) |
Oct 04, 2022 | 8.000 | 8.360 | 7.600 | 7.980 | 6,194 | +0.06(+0.76%) |
Oct 03, 2022 | 8.000 | 8.534 | 7.700 | 7.920 | 4,875 | +0.02(+0.25%) |
Sep 30, 2022 | 8.700 | 8.700 | 7.700 | 7.900 | 3,055 | -0.80(-9.20%) |
Sep 29, 2022 | 8.922 | 8.922 | 7.600 | 8.700 | 5,091 | +0.58(+7.14%) |
Sep 28, 2022 | 9.000 | 8.560 | 8.100 | 8.120 | 3,959 | -0.33(-3.88%) |
Sep 27, 2022 | 8.998 | 8.998 | 8.260 | 8.448 | 1,536 | +0.35(+4.30%) |
Sep 26, 2022 | 8.420 | 10.20 | 8.040 | 8.100 | 2,177 | -0.10(-1.22%) |
Sep 23, 2022 | 8.120 | 8.562 | 7.604 | 8.200 | 5,326 | -0.03(-0.36%) |
Sep 22, 2022 | 9.298 | 9.298 | 8.000 | 8.230 | 7,296 | -1.07(-11.49%) |
Sep 21, 2022 | 10.18 | 10.18 | 9.100 | 9.298 | 665 | -0.57(-5.76%) |
Sep 20, 2022 | 10.50 | 10.60 | 9.702 | 9.866 | 1,946 | -0.13(-1.30%) |
Sep 19, 2022 | 10.79 | 10.79 | 9.896 | 9.996 | 2,623 | -0.40(-3.85%) |
Sep 16, 2022 | 10.73 | 11.05 | 10.40 | 10.40 | 6,071 | -0.56(-5.15%) |
Sep 15, 2022 | 11.10 | 12.35 | 10.63 | 10.96 | 4,678 | -0.24(-2.14%) |
Sep 14, 2022 | 11.20 | 11.72 | 11.12 | 11.20 | 4,039 | -0.38(-3.26%) |
Sep 13, 2022 | 11.40 | 11.68 | 11.20 | 11.58 | 2,454 | -0.06(-0.55%) |
Sep 12, 2022 | 12.00 | 12.33 | 11.50 | 11.64 | 2,493 | -0.27(-2.25%) |
Sep 09, 2022 | 12.36 | 12.40 | 11.80 | 11.91 | 2,475 | +0.31(+2.67%) |
Sep 08, 2022 | 11.62 | 12.43 | 11.60 | 11.60 | 4,781 | -0.40(-3.33%) |
Sep 07, 2022 | 12.25 | 12.49 | 11.69 | 12.00 | 1,751 | +0.00(+0.00%) |
Sep 06, 2022 | 12.80 | 13.80 | 12.00 | 12.00 | 2,442 | -0.40(-3.23%) |
Sep 02, 2022 | 12.20 | 13.00 | 12.00 | 12.40 | 4,463 | +0.10(+0.81%) |
Sep 01, 2022 | 12.20 | 14.10 | 12.20 | 12.30 | 4,541 | +0.19(+1.55%) |
Aug 31, 2022 | 13.80 | 14.00 | 11.00 | 12.11 | 10,323 | -1.80(-12.96%) |
Aug 30, 2022 | 14.60 | 14.61 | 13.47 | 13.92 | 3,028 | -0.59(-4.04%) |
Aug 29, 2022 | 15.40 | 15.50 | 14.00 | 14.50 | 2,610 | +0.14(+0.95%) |
Aug 26, 2022 | 15.20 | 15.48 | 14.24 | 14.37 | 5,200 | +0.37(+2.61%) |
Aug 25, 2022 | 15.00 | 15.60 | 13.30 | 14.00 | 4,466 | -0.95(-6.33%) |
Aug 24, 2022 | 17.00 | 17.00 | 14.58 | 14.95 | 4,202 | +0.75(+5.27%) |
Aug 23, 2022 | 14.71 | 15.12 | 13.80 | 14.20 | 9,372 | -0.63(-4.25%) |
Aug 22, 2022 | 16.00 | 17.96 | 14.00 | 14.83 | 8,838 | -1.10(-6.93%) |
Aug 19, 2022 | 16.80 | 17.64 | 15.90 | 15.93 | 5,953 | -0.97(-5.73%) |
Aug 18, 2022 | 17.00 | 17.31 | 16.90 | 16.90 | 4,581 | +0.70(+4.31%) |
Aug 17, 2022 | 20.40 | 20.60 | 16.20 | 16.20 | 11,703 | -4.20(-20.58%) |
Aug 16, 2022 | 23.40 | 23.41 | 19.99 | 20.40 | 5,479 | -2.40(-10.53%) |
Aug 15, 2022 | 23.00 | 23.40 | 22.00 | 22.80 | 4,147 | +0.00(+0.00%) |
Aug 12, 2022 | 22.77 | 23.60 | 22.77 | 22.80 | 2,682 | +0.00(+0.00%) |
Aug 11, 2022 | 24.00 | 24.00 | 21.90 | 22.80 | 3,122 | -0.60(-2.56%) |
Aug 10, 2022 | 24.20 | 24.20 | 23.20 | 23.40 | 945 | -0.20(-0.85%) |
Aug 09, 2022 | 26.60 | 26.60 | 23.50 | 23.60 | 1,775 | -2.40(-9.23%) |
Aug 08, 2022 | 25.60 | 29.00 | 24.60 | 26.00 | 4,971 | +0.20(+0.78%) |
Aug 05, 2022 | 25.60 | 25.94 | 25.00 | 25.80 | 2,371 | +0.20(+0.78%) |
Aug 04, 2022 | 22.40 | 25.80 | 22.00 | 25.60 | 4,706 | +3.00(+13.27%) |
Aug 03, 2022 | 22.00 | 23.00 | 22.00 | 22.60 | 2,167 | +0.60(+2.73%) |
Aug 02, 2022 | 22.40 | 22.57 | 21.30 | 22.00 | 2,636 | +0.00(+0.00%) |
Aug 01, 2022 | 21.80 | 22.50 | 21.40 | 22.00 | 3,926 | +0.60(+2.80%) |
Jul 29, 2022 | 19.00 | 22.00 | 18.99 | 21.40 | 7,185 | +2.60(+13.82%) |
Jul 28, 2022 | 19.44 | 20.10 | 18.57 | 18.80 | 1,406 | -1.05(-5.28%) |
Jul 27, 2022 | 18.45 | 20.65 | 18.45 | 19.85 | 430 | +0.85(+4.47%) |
Jul 26, 2022 | 19.40 | 20.20 | 19.00 | 19.00 | 1,041 | -0.40(-2.06%) |
Jul 25, 2022 | 19.80 | 20.20 | 19.40 | 19.40 | 274 | -0.19(-0.99%) |
Jul 22, 2022 | 20.17 | 20.50 | 19.59 | 19.59 | 1,090 | -1.61(-7.58%) |
Jul 21, 2022 | 20.00 | 21.60 | 19.55 | 21.20 | 1,557 | +1.80(+9.28%) |
Jul 20, 2022 | 20.60 | 20.60 | 19.40 | 19.40 | 342 | +0.00(+0.00%) |
Jul 19, 2022 | 20.60 | 20.60 | 19.21 | 19.40 | 2,929 | -1.20(-5.83%) |
Jul 18, 2022 | 21.00 | 21.00 | 19.20 | 20.60 | 3,049 | +0.60(+3.00%) |
Jul 15, 2022 | 19.80 | 20.10 | 19.80 | 20.00 | 255 | +0.04(+0.20%) |
Jul 14, 2022 | 21.00 | 21.00 | 19.40 | 19.96 | 489 | -0.24(-1.19%) |
Jul 13, 2022 | 21.40 | 21.40 | 19.34 | 20.20 | 1,494 | -0.80(-3.81%) |
Jul 12, 2022 | 20.80 | 21.00 | 20.20 | 21.00 | 173 | +0.80(+3.96%) |
Jul 11, 2022 | 18.92 | 20.80 | 18.92 | 20.20 | 1,259 | -0.40(-1.94%) |
Jul 08, 2022 | 22.00 | 22.00 | 20.00 | 20.60 | 791 | +0.30(+1.48%) |
Jul 07, 2022 | 19.46 | 20.93 | 19.46 | 20.30 | 2,257 | +0.10(+0.50%) |
Jul 06, 2022 | 21.00 | 21.00 | 20.20 | 20.20 | 584 | -0.80(-3.81%) |
Jul 05, 2022 | 20.40 | 21.30 | 20.20 | 21.00 | 755 | +0.80(+3.96%) |
Jul 01, 2022 | 21.00 | 21.40 | 19.70 | 20.20 | 2,013 | -0.80(-3.81%) |
Jun 30, 2022 | 18.96 | 21.20 | 18.55 | 21.00 | 2,838 | +2.30(+12.32%) |
Jun 29, 2022 | 18.58 | 20.80 | 18.06 | 18.70 | 4,774 | +1.49(+8.69%) |
Jun 28, 2022 | 18.62 | 18.78 | 17.03 | 17.20 | 790 | -0.40(-2.27%) |
Jun 27, 2022 | 15.40 | 18.26 | 15.40 | 17.60 | 1,263 | +0.60(+3.54%) |
Jun 24, 2022 | 18.20 | 19.60 | 15.80 | 17.00 | 3,175 | -0.80(-4.49%) |
Jun 23, 2022 | 16.89 | 18.51 | 16.89 | 17.80 | 2,374 | +0.60(+3.49%) |
Jun 22, 2022 | 19.40 | 19.40 | 17.05 | 17.20 | 1,825 | -0.80(-4.44%) |
Jun 21, 2022 | 17.62 | 19.44 | 17.48 | 18.00 | 2,123 | +1.20(+7.14%) |
Jun 17, 2022 | 16.40 | 17.13 | 16.40 | 16.80 | 3,548 | +0.40(+2.41%) |
Jun 16, 2022 | 18.01 | 18.03 | 16.40 | 16.40 | 2,403 | -2.20(-11.81%) |
Jun 15, 2022 | 19.60 | 19.60 | 18.23 | 18.60 | 2,953 | -0.63(-3.28%) |
Jun 14, 2022 | 19.05 | 19.60 | 17.60 | 19.23 | 3,370 | +0.00(+0.01%) |
Jun 13, 2022 | 19.60 | 21.40 | 18.25 | 19.23 | 4,179 | -1.17(-5.75%) |
Jun 10, 2022 | 20.60 | 20.80 | 19.80 | 20.40 | 2,069 | -0.80(-3.77%) |
Jun 09, 2022 | 21.60 | 23.00 | 20.60 | 21.20 | 3,017 | -0.20(-0.93%) |
Jun 08, 2022 | 21.00 | 21.80 | 20.80 | 21.40 | 983 | +1.40(+7.02%) |
Jun 07, 2022 | 20.00 | 20.40 | 19.08 | 20.00 | 3,746 | -0.00(-0.02%) |
Jun 06, 2022 | 20.80 | 21.20 | 20.00 | 20.00 | 1,131 | +0.20(+1.01%) |
Jun 03, 2022 | 18.46 | 20.40 | 18.46 | 19.80 | 3,226 | -0.30(-1.49%) |
Jun 02, 2022 | 20.60 | 20.77 | 20.10 | 20.10 | 1,305 | -0.30(-1.47%) |
Jun 01, 2022 | 21.20 | 21.20 | 20.20 | 20.40 | 1,739 | +0.00(+0.00%) |
May 31, 2022 | 20.60 | 21.20 | 20.20 | 20.40 | 3,961 | +0.00(+0.00%) |
May 27, 2022 | 20.80 | 20.80 | 19.60 | 20.40 | 6,451 | +1.20(+6.25%) |
May 26, 2022 | 19.40 | 20.80 | 19.09 | 19.20 | 3,535 | -0.11(-0.58%) |
May 25, 2022 | 19.60 | 20.60 | 19.14 | 19.31 | 1,140 | -0.89(-4.40%) |
May 24, 2022 | 19.40 | 20.60 | 19.40 | 20.20 | 5,120 | +0.20(+1.00%) |
May 23, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 1,661 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.20 | 19.66 | 20.00 | 4,094 | +0.00(+0.00%) |
May 19, 2022 | 19.42 | 20.80 | 19.42 | 20.00 | 519 | -0.20(-0.99%) |
May 18, 2022 | 20.20 | 20.40 | 19.64 | 20.20 | 512 | -0.40(-1.94%) |
May 17, 2022 | 20.00 | 21.40 | 18.80 | 20.60 | 3,677 | +1.40(+7.29%) |
May 16, 2022 | 19.80 | 20.00 | 18.82 | 19.20 | 2,177 | +0.15(+0.80%) |
May 13, 2022 | 19.40 | 21.00 | 18.80 | 19.05 | 2,524 | +0.25(+1.32%) |
May 12, 2022 | 19.33 | 19.33 | 17.97 | 18.80 | 2,675 | +0.80(+4.47%) |
May 11, 2022 | 20.00 | 21.60 | 17.80 | 18.00 | 4,114 | -1.56(-7.96%) |
May 10, 2022 | 20.60 | 20.76 | 19.40 | 19.55 | 5,731 | -0.65(-3.21%) |
May 09, 2022 | 21.60 | 21.60 | 19.54 | 20.20 | 6,869 | -0.60(-2.88%) |
May 06, 2022 | 21.80 | 21.93 | 20.00 | 20.80 | 2,762 | -1.06(-4.86%) |
May 05, 2022 | 23.10 | 23.60 | 21.20 | 21.86 | 4,891 | -2.14(-8.91%) |
May 04, 2022 | 22.40 | 24.00 | 21.85 | 24.00 | 2,435 | +1.00(+4.35%) |
May 03, 2022 | 26.40 | 26.40 | 22.20 | 23.00 | 13,083 | +0.60(+2.68%) |
May 02, 2022 | 23.00 | 23.40 | 22.40 | 22.40 | 3,205 | -0.40(-1.75%) |
Apr 29, 2022 | 23.80 | 24.40 | 22.60 | 22.80 | 2,078 | -1.00(-4.20%) |
Apr 28, 2022 | 26.00 | 26.00 | 23.40 | 23.80 | 5,440 | -1.60(-6.30%) |
Apr 27, 2022 | 27.00 | 27.02 | 24.44 | 25.40 | 9,655 | -2.00(-7.30%) |
Apr 26, 2022 | 28.40 | 29.40 | 26.20 | 27.40 | 4,942 | -1.00(-3.52%) |
Apr 25, 2022 | 28.80 | 30.40 | 28.40 | 28.40 | 755 | -0.40(-1.39%) |
Apr 22, 2022 | 29.40 | 29.80 | 28.40 | 28.80 | 479 | -0.20(-0.69%) |
Apr 21, 2022 | 29.60 | 31.00 | 29.00 | 29.00 | 3,377 | +0.20(+0.69%) |
Apr 20, 2022 | 29.60 | 29.60 | 28.00 | 28.80 | 1,426 | -0.60(-2.04%) |
Apr 19, 2022 | 29.20 | 29.80 | 28.80 | 29.40 | 2,100 | -0.60(-2.00%) |
Apr 18, 2022 | 33.60 | 35.20 | 28.60 | 30.00 | 4,562 | -2.60(-7.98%) |
Apr 14, 2022 | 34.00 | 34.70 | 32.60 | 32.60 | 4,524 | -1.40(-4.12%) |
Apr 13, 2022 | 32.80 | 34.40 | 32.60 | 34.00 | 2,056 | +0.20(+0.59%) |
Apr 12, 2022 | 34.20 | 35.20 | 32.80 | 33.80 | 2,378 | +0.00(+0.00%) |
Apr 11, 2022 | 32.80 | 34.40 | 31.80 | 33.80 | 2,489 | -0.20(-0.59%) |
Apr 08, 2022 | 36.20 | 36.80 | 34.00 | 34.00 | 3,582 | -3.00(-8.11%) |
Apr 07, 2022 | 38.20 | 39.40 | 36.00 | 37.00 | 2,806 | -0.20(-0.54%) |
Apr 06, 2022 | 38.80 | 39.60 | 36.00 | 37.20 | 5,842 | -1.20(-3.12%) |
Apr 05, 2022 | 39.40 | 39.80 | 38.16 | 38.40 | 1,063 | -0.20(-0.52%) |
Apr 04, 2022 | 37.40 | 39.00 | 34.92 | 38.60 | 3,967 | +2.40(+6.63%) |
Apr 01, 2022 | 38.20 | 38.20 | 35.30 | 36.20 | 4,521 | -1.40(-3.72%) |
Mar 31, 2022 | 39.00 | 39.46 | 36.40 | 37.60 | 3,026 | -1.20(-3.09%) |
Mar 30, 2022 | 38.60 | 39.00 | 37.20 | 38.80 | 1,836 | +0.20(+0.52%) |
Mar 29, 2022 | 40.20 | 40.20 | 37.70 | 38.60 | 4,515 | +1.20(+3.21%) |
Mar 28, 2022 | 40.00 | 41.60 | 37.00 | 37.40 | 3,631 | -2.70(-6.73%) |
Mar 25, 2022 | 40.60 | 41.06 | 39.00 | 40.10 | 1,187 | -0.10(-0.25%) |
Mar 24, 2022 | 39.00 | 41.00 | 36.90 | 40.20 | 5,820 | +0.80(+2.03%) |
Mar 23, 2022 | 38.00 | 40.63 | 35.22 | 39.40 | 6,889 | +0.40(+1.03%) |
Mar 22, 2022 | 36.80 | 39.50 | 36.00 | 39.00 | 4,962 | +2.60(+7.14%) |
Mar 21, 2022 | 37.00 | 37.20 | 35.77 | 36.40 | 3,765 | +0.00(+0.00%) |
Mar 18, 2022 | 34.00 | 36.40 | 33.20 | 36.40 | 5,495 | +1.60(+4.60%) |
Mar 17, 2022 | 32.60 | 35.20 | 32.60 | 34.80 | 5,379 | +2.20(+6.75%) |
Mar 16, 2022 | 29.40 | 34.60 | 29.20 | 32.60 | 5,033 | +3.60(+12.41%) |
Mar 15, 2022 | 29.60 | 30.40 | 28.00 | 29.00 | 4,401 | +0.40(+1.40%) |
Mar 14, 2022 | 31.40 | 31.80 | 28.60 | 28.60 | 6,733 | -1.40(-4.67%) |
Mar 11, 2022 | 33.60 | 33.60 | 29.00 | 30.00 | 2,667 | -1.60(-5.06%) |
Mar 10, 2022 | 32.60 | 32.60 | 29.80 | 31.60 | 1,676 | +0.00(+0.00%) |
Mar 09, 2022 | 29.00 | 34.80 | 29.00 | 31.60 | 3,831 | +2.60(+8.97%) |
Mar 08, 2022 | 28.40 | 30.20 | 28.40 | 29.00 | 5,547 | +1.20(+4.32%) |
Mar 07, 2022 | 31.00 | 31.00 | 27.80 | 27.80 | 3,191 | -3.20(-10.32%) |
Mar 04, 2022 | 32.00 | 33.00 | 30.97 | 31.00 | 1,687 | -1.60(-4.91%) |
Mar 03, 2022 | 34.60 | 36.60 | 31.00 | 32.60 | 9,622 | -2.20(-6.32%) |
Mar 02, 2022 | 36.00 | 39.40 | 34.00 | 34.80 | 16,437 | -0.20(-0.57%) |
Mar 01, 2022 | 30.00 | 35.80 | 30.00 | 35.00 | 14,615 | +5.40(+18.24%) |
Feb 28, 2022 | 29.00 | 31.79 | 28.20 | 29.60 | 9,718 | +1.20(+4.23%) |
Feb 25, 2022 | 27.00 | 28.60 | 26.80 | 28.40 | 2,270 | +1.60(+5.97%) |
Feb 24, 2022 | 25.80 | 27.40 | 25.20 | 26.80 | 2,122 | +0.20(+0.75%) |
Feb 23, 2022 | 25.40 | 27.20 | 25.00 | 26.60 | 4,200 | +1.40(+5.56%) |
Feb 22, 2022 | 25.40 | 26.80 | 24.20 | 25.20 | 1,805 | -1.40(-5.26%) |
Feb 18, 2022 | 26.60 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 28.80 | 29.40 | 26.60 | 26.60 | 3,889 | -2.40(-8.28%) |
Feb 16, 2022 | 29.40 | 29.60 | 27.60 | 29.00 | 4,349 | +0.20(+0.69%) |
Feb 15, 2022 | 28.40 | 29.40 | 28.00 | 28.80 | 5,068 | +1.20(+4.35%) |
Feb 14, 2022 | 27.80 | 31.49 | 27.20 | 27.60 | 3,809 | -0.20(-0.72%) |
Feb 11, 2022 | 26.20 | 28.60 | 26.00 | 27.80 | 14,124 | +1.60(+6.11%) |
Feb 10, 2022 | 29.60 | 31.60 | 24.75 | 26.20 | 29,960 | -3.60(-12.08%) |
Feb 09, 2022 | 29.60 | 32.00 | 29.30 | 29.80 | 10,389 | +0.20(+0.68%) |
Feb 08, 2022 | 31.80 | 32.40 | 29.60 | 29.60 | 4,090 | -1.80(-5.73%) |
Feb 07, 2022 | 30.60 | 32.60 | 29.60 | 31.40 | 6,288 | +1.40(+4.67%) |
Feb 04, 2022 | 28.80 | 31.60 | 27.60 | 30.00 | 4,776 | +1.40(+4.90%) |
Feb 03, 2022 | 30.40 | 28.40 | 28.60 | 2,589 | -1.60(-5.30%) | |
Feb 02, 2022 | 35.60 | 35.60 | 29.00 | 30.20 | 8,456 | -4.20(-12.21%) |