Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.600 | 1.629 | 1.490 | 1.570 | 132,289 | -0.02(-1.26%) |
Jan 30, 2023 | 1.650 | 1.660 | 1.530 | 1.590 | 168,909 | -0.08(-4.79%) |
Jan 27, 2023 | 1.630 | 1.680 | 1.610 | 1.670 | 87,776 | +0.06(+3.73%) |
Jan 26, 2023 | 1.660 | 1.700 | 1.595 | 1.610 | 88,263 | -0.03(-1.83%) |
Jan 25, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 177,407 | -0.09(-5.20%) |
Jan 24, 2023 | 1.850 | 1.850 | 1.700 | 1.730 | 171,972 | -0.11(-6.23%) |
Jan 23, 2023 | 1.840 | 1.860 | 1.770 | 1.845 | 148,607 | +0.02(+1.37%) |
Jan 20, 2023 | 1.790 | 1.830 | 1.740 | 1.820 | 44,262 | +0.05(+2.82%) |
Jan 19, 2023 | 1.850 | 1.890 | 1.720 | 1.770 | 109,609 | -0.08(-4.32%) |
Jan 18, 2023 | 2.050 | 2.050 | 1.840 | 1.850 | 134,505 | -0.15(-7.50%) |
Jan 17, 2023 | 2.090 | 2.110 | 1.990 | 2.000 | 144,448 | -0.04(-1.96%) |
Jan 13, 2023 | 1.880 | 2.075 | 1.880 | 2.040 | 268,751 | +0.15(+7.94%) |
Jan 12, 2023 | 1.890 | 1.934 | 1.820 | 1.890 | 78,673 | +0.01(+0.53%) |
Jan 11, 2023 | 1.810 | 1.910 | 1.810 | 1.880 | 93,041 | +0.04(+2.17%) |
Jan 10, 2023 | 1.710 | 1.900 | 1.700 | 1.840 | 173,008 | +0.13(+7.60%) |
Jan 09, 2023 | 1.700 | 1.779 | 1.700 | 1.710 | 118,581 | -0.02(-1.16%) |
Jan 06, 2023 | 1.690 | 1.790 | 1.620 | 1.730 | 167,030 | +0.06(+3.59%) |
Jan 05, 2023 | 1.560 | 1.690 | 1.500 | 1.670 | 132,045 | +0.06(+3.73%) |
Jan 04, 2023 | 1.600 | 1.680 | 1.560 | 1.610 | 143,994 | +0.01(+0.63%) |
Jan 03, 2023 | 1.390 | 1.690 | 1.360 | 1.600 | 341,114 | +0.18(+12.68%) |
Dec 30, 2022 | 1.330 | 1.430 | 1.270 | 1.420 | 243,218 | -0.01(-0.70%) |
Dec 29, 2022 | 1.160 | 1.440 | 1.150 | 1.430 | 558,397 | +0.29(+25.44%) |
Dec 28, 2022 | 1.150 | 1.270 | 1.080 | 1.140 | 818,595 | +0.08(+7.55%) |
Dec 27, 2022 | 1.100 | 1.130 | 1.050 | 1.060 | 108,941 | -0.08(-7.02%) |
Dec 23, 2022 | 1.150 | 1.174 | 1.130 | 1.140 | 68,906 | -0.01(-1.27%) |
Dec 22, 2022 | 1.190 | 1.208 | 1.120 | 1.155 | 54,860 | -0.07(-5.35%) |
Dec 21, 2022 | 1.130 | 1.320 | 1.120 | 1.220 | 344,481 | +0.05(+4.27%) |
Dec 20, 2022 | 1.130 | 1.170 | 1.120 | 1.170 | 84,880 | -0.01(-0.85%) |
Dec 19, 2022 | 1.220 | 1.220 | 1.150 | 1.180 | 115,471 | -0.03(-2.48%) |
Dec 16, 2022 | 1.350 | 1.350 | 1.210 | 1.210 | 155,719 | -0.14(-10.37%) |
Dec 15, 2022 | 1.420 | 1.425 | 1.350 | 1.350 | 113,022 | -0.07(-4.93%) |
Dec 14, 2022 | 1.420 | 1.470 | 1.410 | 1.420 | 36,718 | -0.01(-0.70%) |
Dec 13, 2022 | 1.480 | 1.520 | 1.430 | 1.430 | 67,669 | -0.02(-1.38%) |
Dec 12, 2022 | 1.470 | 1.486 | 1.447 | 1.450 | 57,105 | -0.03(-2.03%) |
Dec 09, 2022 | 1.470 | 1.560 | 1.470 | 1.480 | 222,847 | -0.02(-1.33%) |
Dec 08, 2022 | 1.450 | 1.518 | 1.450 | 1.500 | 74,843 | +0.03(+2.04%) |
Dec 07, 2022 | 1.490 | 1.530 | 1.435 | 1.470 | 127,851 | -0.05(-3.29%) |
Dec 06, 2022 | 1.580 | 1.600 | 1.500 | 1.520 | 239,051 | -0.08(-5.00%) |
Dec 05, 2022 | 1.720 | 1.740 | 1.570 | 1.600 | 163,760 | -0.09(-5.33%) |
Dec 02, 2022 | 1.690 | 1.740 | 1.670 | 1.690 | 104,408 | -0.02(-1.17%) |
Dec 01, 2022 | 1.650 | 1.734 | 1.650 | 1.710 | 134,820 | +0.05(+3.01%) |
Nov 30, 2022 | 1.630 | 1.700 | 1.630 | 1.660 | 69,963 | +0.01(+0.61%) |
Nov 29, 2022 | 1.630 | 1.700 | 1.630 | 1.650 | 123,464 | +0.00(+0.00%) |
Nov 28, 2022 | 1.750 | 1.750 | 1.610 | 1.650 | 109,546 | -0.13(-7.31%) |
Nov 25, 2022 | 1.710 | 1.810 | 1.703 | 1.780 | 52,687 | +0.06(+3.49%) |
Nov 23, 2022 | 1.680 | 1.720 | 1.650 | 1.720 | 105,134 | +0.01(+0.58%) |
Nov 22, 2022 | 1.770 | 1.770 | 1.698 | 1.710 | 127,506 | -0.06(-3.39%) |
Nov 21, 2022 | 1.810 | 1.815 | 1.760 | 1.770 | 102,229 | -0.06(-3.28%) |
Nov 18, 2022 | 1.930 | 1.967 | 1.810 | 1.830 | 102,485 | -0.07(-3.68%) |
Nov 17, 2022 | 1.960 | 2.020 | 1.900 | 1.900 | 80,707 | -0.11(-5.47%) |
Nov 16, 2022 | 2.020 | 2.100 | 1.960 | 2.010 | 78,025 | -0.02(-0.99%) |
Nov 15, 2022 | 2.140 | 2.348 | 2.020 | 2.030 | 302,021 | -0.22(-9.78%) |
Nov 14, 2022 | 1.900 | 2.300 | 1.900 | 2.250 | 659,919 | +0.35(+18.42%) |
Nov 11, 2022 | 1.830 | 1.900 | 1.730 | 1.900 | 365,975 | +0.05(+2.70%) |
Nov 10, 2022 | 1.800 | 1.850 | 1.730 | 1.850 | 156,730 | +0.09(+5.11%) |
Nov 09, 2022 | 1.760 | 1.800 | 1.710 | 1.760 | 69,961 | -0.06(-3.30%) |
Nov 08, 2022 | 1.840 | 1.843 | 1.740 | 1.820 | 86,770 | -0.01(-0.55%) |
Nov 07, 2022 | 1.750 | 1.870 | 1.750 | 1.830 | 185,309 | +0.07(+3.98%) |
Nov 04, 2022 | 1.790 | 1.790 | 1.730 | 1.760 | 53,908 | +0.01(+0.57%) |
Nov 03, 2022 | 1.730 | 1.760 | 1.700 | 1.750 | 57,007 | +0.01(+0.57%) |
Nov 02, 2022 | 1.830 | 1.830 | 1.720 | 1.740 | 97,917 | -0.10(-5.43%) |
Nov 01, 2022 | 1.880 | 1.940 | 1.821 | 1.840 | 95,498 | -0.01(-0.54%) |
Oct 31, 2022 | 1.800 | 1.860 | 1.720 | 1.850 | 106,285 | +0.06(+3.35%) |
Oct 28, 2022 | 1.890 | 1.970 | 1.750 | 1.790 | 208,001 | -0.10(-5.29%) |
Oct 27, 2022 | 1.900 | 2.060 | 1.880 | 1.890 | 315,959 | -0.03(-1.56%) |
Oct 26, 2022 | 1.720 | 2.010 | 1.711 | 1.920 | 535,795 | +0.15(+8.47%) |
Oct 25, 2022 | 1.560 | 1.780 | 1.560 | 1.770 | 345,704 | +0.19(+12.03%) |
Oct 24, 2022 | 1.670 | 1.700 | 1.560 | 1.580 | 264,633 | -0.13(-7.60%) |
Oct 21, 2022 | 1.680 | 1.790 | 1.555 | 1.710 | 746,141 | +0.00(+0.00%) |
Oct 20, 2022 | 1.880 | 1.901 | 1.700 | 1.710 | 1,635,167 | -0.04(-2.29%) |
Oct 19, 2022 | 2.010 | 2.040 | 1.750 | 1.750 | 648,458 | -0.29(-14.22%) |
Oct 18, 2022 | 2.110 | 2.140 | 2.010 | 2.040 | 509,825 | -0.07(-3.32%) |
Oct 17, 2022 | 2.270 | 2.380 | 2.060 | 2.110 | 783,913 | -0.21(-9.05%) |
Oct 14, 2022 | 2.900 | 2.925 | 2.180 | 2.320 | 3,029,694 | -0.23(-9.02%) |
Oct 13, 2022 | 2.350 | 2.800 | 2.061 | 2.550 | 1,117,931 | -0.25(-8.93%) |
Oct 12, 2022 | 3.845 | 3.860 | 2.560 | 2.800 | 1,021,539 | -1.20(-30.00%) |
Oct 11, 2022 | 4.000 | 4.460 | 3.995 | 4.000 | 220,526 | -0.46(-10.21%) |
Oct 10, 2022 | 5.000 | 5.030 | 4.380 | 4.455 | 234,930 | -0.59(-11.78%) |
Oct 07, 2022 | 5.215 | 5.300 | 5.050 | 5.050 | 165,617 | -0.28(-5.16%) |
Oct 06, 2022 | 4.955 | 5.490 | 4.875 | 5.325 | 314,876 | +0.37(+7.47%) |
Oct 05, 2022 | 5.250 | 5.250 | 4.880 | 4.955 | 222,849 | -0.37(-6.95%) |
Oct 04, 2022 | 5.185 | 5.480 | 5.155 | 5.325 | 272,631 | -0.10(-1.93%) |
Oct 03, 2022 | 5.275 | 5.500 | 5.245 | 5.430 | 136,267 | -0.22(-3.89%) |
Sep 30, 2022 | 5.285 | 5.650 | 5.175 | 5.650 | 153,367 | +0.36(+6.70%) |
Sep 29, 2022 | 5.485 | 5.720 | 5.080 | 5.295 | 190,809 | -0.10(-1.85%) |
Sep 28, 2022 | 4.950 | 5.410 | 4.925 | 5.395 | 185,060 | +0.40(+8.12%) |
Sep 27, 2022 | 5.000 | 5.185 | 4.770 | 4.990 | 162,429 | +0.10(+1.94%) |
Sep 26, 2022 | 5.120 | 5.190 | 4.720 | 4.895 | 295,945 | -0.41(-7.64%) |
Sep 23, 2022 | 5.285 | 5.590 | 4.660 | 5.300 | 963,586 | +0.83(+18.57%) |
Sep 22, 2022 | 5.000 | 5.025 | 4.450 | 4.470 | 659,327 | -0.60(-11.83%) |
Sep 21, 2022 | 5.060 | 5.300 | 4.950 | 5.070 | 357,773 | -0.00(-0.10%) |
Sep 20, 2022 | 5.110 | 5.375 | 5.050 | 5.075 | 226,727 | -0.04(-0.88%) |
Sep 19, 2022 | 5.135 | 5.595 | 5.100 | 5.120 | 233,723 | -0.38(-6.91%) |
Sep 16, 2022 | 5.500 | 6.000 | 5.500 | 5.500 | 183,292 | -0.32(-5.50%) |
Sep 15, 2022 | 5.850 | 6.240 | 5.820 | 5.820 | 197,998 | -0.01(-0.26%) |
Sep 14, 2022 | 5.690 | 6.480 | 5.690 | 5.835 | 600,981 | -0.00(-0.09%) |
Sep 13, 2022 | 6.135 | 6.500 | 5.600 | 5.840 | 508,954 | -0.12(-1.93%) |
Sep 12, 2022 | 5.815 | 6.095 | 5.695 | 5.955 | 294,952 | +0.11(+1.79%) |
Sep 09, 2022 | 5.505 | 5.925 | 5.400 | 5.850 | 317,046 | +0.20(+3.54%) |
Sep 08, 2022 | 5.025 | 5.950 | 5.025 | 5.650 | 440,511 | +0.45(+8.65%) |
Sep 07, 2022 | 5.500 | 5.535 | 5.005 | 5.200 | 590,054 | -0.40(-7.14%) |
Sep 06, 2022 | 5.650 | 5.740 | 5.505 | 5.600 | 407,601 | -0.15(-2.52%) |
Sep 02, 2022 | 5.850 | 5.900 | 5.655 | 5.745 | 358,432 | -0.10(-1.79%) |
Sep 01, 2022 | 6.000 | 6.020 | 5.755 | 5.850 | 646,852 | -0.28(-4.49%) |
Aug 31, 2022 | 6.240 | 6.390 | 6.050 | 6.125 | 697,201 | +0.03(+0.49%) |
Aug 30, 2022 | 6.275 | 6.375 | 6.005 | 6.095 | 605,877 | -0.04(-0.65%) |
Aug 29, 2022 | 6.165 | 6.390 | 5.855 | 6.135 | 478,555 | -0.17(-2.70%) |
Aug 26, 2022 | 6.500 | 6.600 | 6.240 | 6.305 | 472,578 | -0.23(-3.45%) |
Aug 25, 2022 | 6.405 | 6.800 | 6.310 | 6.530 | 494,403 | +0.13(+2.03%) |
Aug 24, 2022 | 6.150 | 6.700 | 6.150 | 6.400 | 453,399 | +0.17(+2.73%) |
Aug 23, 2022 | 6.150 | 6.650 | 6.110 | 6.230 | 553,200 | -0.00(-0.08%) |
Aug 22, 2022 | 6.375 | 6.500 | 6.125 | 6.235 | 534,805 | -0.36(-5.53%) |
Aug 19, 2022 | 7.000 | 7.175 | 6.550 | 6.600 | 758,400 | -0.79(-10.69%) |
Aug 18, 2022 | 7.000 | 7.555 | 6.560 | 7.390 | 1,012,021 | +0.19(+2.71%) |
Aug 17, 2022 | 7.445 | 7.625 | 7.110 | 7.195 | 1,223,475 | -0.90(-11.17%) |
Aug 16, 2022 | 8.415 | 8.495 | 7.505 | 8.100 | 2,033,135 | -2.16(-21.05%) |
Aug 15, 2022 | 10.14 | 11.00 | 9.550 | 10.26 | 2,644,778 | +0.62(+6.43%) |
Aug 12, 2022 | 10.50 | 10.54 | 8.605 | 9.640 | 2,786,777 | -0.33(-3.36%) |
Aug 11, 2022 | 11.40 | 15.00 | 9.130 | 9.975 | 10,259,815 | +2.07(+26.27%) |
Aug 10, 2022 | 6.650 | 8.000 | 6.370 | 7.900 | 4,876,448 | +1.85(+30.58%) |
Aug 09, 2022 | 7.500 | 8.050 | 6.020 | 6.050 | 6,397,280 | -0.45(-6.85%) |
Aug 08, 2022 | 6.600 | 6.725 | 6.360 | 6.495 | 346,408 | -0.12(-1.74%) |
Aug 05, 2022 | 6.780 | 6.940 | 6.205 | 6.610 | 770,627 | +0.15(+2.24%) |
Aug 04, 2022 | 6.250 | 6.800 | 6.050 | 6.465 | 774,486 | +0.42(+7.04%) |
Aug 03, 2022 | 6.075 | 6.445 | 5.960 | 6.040 | 602,123 | -0.01(-0.25%) |
Aug 02, 2022 | 5.970 | 6.400 | 5.720 | 6.055 | 338,221 | +0.08(+1.34%) |
Aug 01, 2022 | 6.015 | 6.160 | 5.815 | 5.975 | 245,963 | -0.06(-0.91%) |
Jul 29, 2022 | 6.145 | 6.150 | 5.875 | 6.030 | 250,724 | -0.10(-1.71%) |
Jul 28, 2022 | 6.580 | 6.700 | 5.750 | 6.135 | 451,685 | -0.58(-8.71%) |
Jul 27, 2022 | 6.705 | 6.990 | 6.525 | 6.720 | 638,395 | +0.14(+2.21%) |
Jul 26, 2022 | 6.750 | 6.960 | 6.510 | 6.575 | 483,228 | -0.25(-3.66%) |
Jul 25, 2022 | 6.900 | 7.125 | 6.565 | 6.825 | 330,079 | -0.04(-0.58%) |
Jul 22, 2022 | 7.060 | 7.110 | 6.810 | 6.865 | 177,659 | -0.31(-4.32%) |
Jul 21, 2022 | 7.210 | 7.245 | 7.005 | 7.175 | 174,375 | -0.03(-0.42%) |
Jul 20, 2022 | 7.265 | 7.550 | 7.100 | 7.205 | 272,463 | -0.00(-0.07%) |
Jul 19, 2022 | 7.200 | 7.340 | 7.000 | 7.210 | 251,393 | +0.16(+2.20%) |
Jul 18, 2022 | 6.960 | 7.200 | 6.900 | 7.055 | 338,375 | +0.08(+1.15%) |
Jul 15, 2022 | 7.000 | 7.050 | 6.770 | 6.975 | 256,705 | -0.04(-0.64%) |
Jul 14, 2022 | 7.000 | 7.320 | 6.945 | 7.020 | 218,979 | -0.43(-5.77%) |
Jul 13, 2022 | 7.000 | 7.500 | 6.650 | 7.450 | 294,567 | -0.20(-2.61%) |
Jul 12, 2022 | 8.000 | 8.125 | 7.505 | 7.650 | 713,640 | +0.02(+0.20%) |
Jul 11, 2022 | 8.515 | 8.835 | 7.460 | 7.635 | 1,282,383 | +0.08(+0.99%) |
Jul 08, 2022 | 7.980 | 8.535 | 7.435 | 7.560 | 722,517 | -0.48(-5.97%) |
Jul 07, 2022 | 8.000 | 8.600 | 7.745 | 8.040 | 277,061 | +0.09(+1.13%) |
Jul 06, 2022 | 8.790 | 8.900 | 7.555 | 7.950 | 299,043 | -1.50(-15.87%) |
Jul 05, 2022 | 8.500 | 9.500 | 8.200 | 9.450 | 111,551 | +0.95(+11.18%) |
Jul 01, 2022 | 8.570 | 8.700 | 8.210 | 8.500 | 58,245 | +0.43(+5.26%) |
Jun 30, 2022 | 8.870 | 9.150 | 7.850 | 8.075 | 121,265 | -0.68(-7.71%) |
Jun 29, 2022 | 8.500 | 9.240 | 7.875 | 8.750 | 220,879 | +0.45(+5.42%) |
Jun 28, 2022 | 9.000 | 9.435 | 8.275 | 8.300 | 42,851 | -0.75(-8.29%) |
Jun 27, 2022 | 8.650 | 9.240 | 8.400 | 9.050 | 44,723 | +1.55(+20.67%) |
Jun 24, 2022 | 9.000 | 9.250 | 7.500 | 7.500 | 53,477 | -1.40(-15.78%) |
Jun 23, 2022 | 8.500 | 9.000 | 8.255 | 8.905 | 34,216 | +0.40(+4.76%) |
Jun 22, 2022 | 8.750 | 9.350 | 8.230 | 8.500 | 71,890 | +0.09(+1.07%) |
Jun 21, 2022 | 9.000 | 9.400 | 8.255 | 8.410 | 140,298 | -0.09(-1.06%) |
Jun 17, 2022 | 8.000 | 9.685 | 8.000 | 8.500 | 228,130 | +0.46(+5.66%) |
Jun 16, 2022 | 8.500 | 8.600 | 7.785 | 8.045 | 133,124 | -0.46(-5.35%) |
Jun 15, 2022 | 7.515 | 8.560 | 7.515 | 8.500 | 74,979 | +0.99(+13.18%) |
Jun 14, 2022 | 8.500 | 8.545 | 7.500 | 7.510 | 65,280 | -0.94(-11.12%) |
Jun 13, 2022 | 9.000 | 9.175 | 8.325 | 8.450 | 48,530 | -0.78(-8.45%) |
Jun 10, 2022 | 9.985 | 9.995 | 9.000 | 9.230 | 68,319 | -0.22(-2.33%) |
Jun 09, 2022 | 9.500 | 9.980 | 9.205 | 9.450 | 45,904 | +0.05(+0.59%) |
Jun 08, 2022 | 9.500 | 9.500 | 9.000 | 9.395 | 31,872 | +0.38(+4.22%) |
Jun 07, 2022 | 9.075 | 9.690 | 8.975 | 9.015 | 59,033 | -0.48(-5.11%) |
Jun 06, 2022 | 9.715 | 10.06 | 9.450 | 9.500 | 18,396 | -0.12(-1.25%) |
Jun 03, 2022 | 10.00 | 10.00 | 9.500 | 9.620 | 22,629 | -0.38(-3.80%) |
Jun 02, 2022 | 9.935 | 10.00 | 9.460 | 10.00 | 28,588 | +0.17(+1.73%) |
Jun 01, 2022 | 10.24 | 10.30 | 9.610 | 9.830 | 31,836 | -0.29(-2.87%) |
May 31, 2022 | 10.50 | 10.95 | 9.630 | 10.12 | 75,220 | -0.33(-3.11%) |
May 27, 2022 | 10.00 | 10.49 | 10.00 | 10.45 | 34,914 | +0.52(+5.24%) |
May 26, 2022 | 10.00 | 10.45 | 9.750 | 9.925 | 22,743 | +0.18(+1.85%) |
May 25, 2022 | 10.29 | 10.49 | 9.610 | 9.745 | 20,324 | -0.45(-4.41%) |
May 24, 2022 | 11.00 | 11.00 | 10.00 | 10.20 | 27,195 | -0.30(-2.90%) |
May 23, 2022 | 11.50 | 11.50 | 10.30 | 10.50 | 29,947 | -0.34(-3.14%) |
May 20, 2022 | 11.68 | 12.00 | 10.55 | 10.84 | 52,041 | +0.24(+2.26%) |
May 19, 2022 | 10.50 | 11.13 | 10.25 | 10.60 | 20,192 | +0.21(+1.97%) |
May 18, 2022 | 11.25 | 11.50 | 9.995 | 10.39 | 45,641 | -0.85(-7.52%) |
May 17, 2022 | 11.44 | 11.78 | 10.50 | 11.24 | 35,542 | +0.55(+5.14%) |
May 16, 2022 | 11.50 | 12.00 | 10.69 | 10.69 | 21,185 | -0.66(-5.81%) |
May 13, 2022 | 12.50 | 13.43 | 11.01 | 11.35 | 103,259 | -0.40(-3.40%) |
May 12, 2022 | 11.00 | 12.25 | 10.55 | 11.75 | 35,447 | +1.06(+9.92%) |
May 11, 2022 | 12.05 | 12.85 | 10.69 | 10.69 | 53,427 | -1.54(-12.59%) |
May 10, 2022 | 14.00 | 14.22 | 12.20 | 12.23 | 32,296 | -0.17(-1.37%) |
May 09, 2022 | 15.50 | 15.85 | 12.40 | 12.40 | 74,678 | -2.75(-18.15%) |
May 06, 2022 | 18.00 | 18.00 | 15.03 | 15.15 | 64,819 | -4.12(-21.38%) |
May 05, 2022 | 19.00 | 20.00 | 18.80 | 19.27 | 25,502 | -0.36(-1.81%) |
May 04, 2022 | 19.05 | 19.62 | 18.70 | 19.62 | 18,635 | +0.12(+0.62%) |
May 03, 2022 | 20.50 | 20.50 | 18.81 | 19.50 | 22,240 | -0.18(-0.91%) |
May 02, 2022 | 18.75 | 20.10 | 18.75 | 19.68 | 11,756 | +1.18(+6.41%) |
Apr 29, 2022 | 19.50 | 20.09 | 18.50 | 18.50 | 11,898 | -1.21(-6.16%) |
Apr 28, 2022 | 20.25 | 20.25 | 18.61 | 19.71 | 19,483 | -0.29(-1.43%) |
Apr 27, 2022 | 20.36 | 21.41 | 19.76 | 20.00 | 26,863 | +0.02(+0.10%) |
Apr 26, 2022 | 20.10 | 20.50 | 19.75 | 19.98 | 17,877 | -0.52(-2.54%) |
Apr 25, 2022 | 22.50 | 23.00 | 20.40 | 20.50 | 28,239 | -1.20(-5.55%) |
Apr 22, 2022 | 21.50 | 22.50 | 21.38 | 21.70 | 11,058 | +0.25(+1.17%) |
Apr 21, 2022 | 24.00 | 24.93 | 21.27 | 21.45 | 14,243 | -2.37(-9.95%) |
Apr 20, 2022 | 24.17 | 25.00 | 23.25 | 23.82 | 8,871 | -0.43(-1.75%) |
Apr 19, 2022 | 23.50 | 24.42 | 22.75 | 24.25 | 10,666 | +0.75(+3.17%) |
Apr 18, 2022 | 24.25 | 24.25 | 22.60 | 23.50 | 19,943 | -1.00(-4.06%) |
Apr 14, 2022 | 24.50 | 25.32 | 24.05 | 24.50 | 10,379 | -1.00(-3.92%) |
Apr 13, 2022 | 25.75 | 25.75 | 24.00 | 25.50 | 22,912 | +1.25(+5.15%) |
Apr 12, 2022 | 27.50 | 27.75 | 24.00 | 24.25 | 36,329 | -2.60(-9.68%) |
Apr 11, 2022 | 23.50 | 27.00 | 23.00 | 26.85 | 30,438 | +2.63(+10.86%) |
Apr 08, 2022 | 25.50 | 25.74 | 22.90 | 24.22 | 16,843 | -0.78(-3.12%) |
Apr 07, 2022 | 25.00 | 26.30 | 24.50 | 25.00 | 11,458 | -0.59(-2.29%) |
Apr 06, 2022 | 24.50 | 26.84 | 23.85 | 25.59 | 13,532 | -0.23(-0.91%) |
Apr 05, 2022 | 26.50 | 27.50 | 25.55 | 25.82 | 16,473 | -1.00(-3.75%) |
Apr 04, 2022 | 26.50 | 27.75 | 26.04 | 26.82 | 15,155 | +0.81(+3.11%) |
Apr 01, 2022 | 25.50 | 29.25 | 25.00 | 26.02 | 49,751 | -0.19(-0.73%) |
Mar 31, 2022 | 23.80 | 26.98 | 23.63 | 26.20 | 43,448 | +2.34(+9.81%) |
Mar 30, 2022 | 21.55 | 24.00 | 21.50 | 23.86 | 42,279 | +2.12(+9.75%) |
Mar 29, 2022 | 20.02 | 22.00 | 20.02 | 21.75 | 14,675 | +1.75(+8.73%) |
Mar 28, 2022 | 21.38 | 21.50 | 19.68 | 20.00 | 25,804 | -1.11(-5.24%) |
Mar 25, 2022 | 22.50 | 22.50 | 20.85 | 21.11 | 8,420 | -0.94(-4.26%) |
Mar 24, 2022 | 21.50 | 22.50 | 21.05 | 22.05 | 13,920 | +0.41(+1.87%) |
Mar 23, 2022 | 21.61 | 22.42 | 21.50 | 21.64 | 16,699 | -0.27(-1.21%) |
Mar 22, 2022 | 21.95 | 21.95 | 21.00 | 21.91 | 13,356 | +0.61(+2.84%) |
Mar 21, 2022 | 22.39 | 22.39 | 20.60 | 21.30 | 15,678 | -1.20(-5.33%) |
Mar 18, 2022 | 20.04 | 22.50 | 20.04 | 22.50 | 17,779 | +1.90(+9.22%) |
Mar 17, 2022 | 19.95 | 20.75 | 19.50 | 20.60 | 25,006 | +0.89(+4.52%) |
Mar 16, 2022 | 19.00 | 20.50 | 18.51 | 19.71 | 31,810 | +1.30(+7.09%) |
Mar 15, 2022 | 18.50 | 18.86 | 18.00 | 18.41 | 16,672 | +0.21(+1.13%) |
Mar 14, 2022 | 19.50 | 19.98 | 18.18 | 18.20 | 23,885 | -0.98(-5.08%) |
Mar 11, 2022 | 20.21 | 20.88 | 19.05 | 19.18 | 18,286 | -1.04(-5.12%) |
Mar 10, 2022 | 21.48 | 21.48 | 20.00 | 20.21 | 11,372 | -1.27(-5.89%) |
Mar 09, 2022 | 19.88 | 21.48 | 19.75 | 21.48 | 16,115 | +1.43(+7.11%) |
Mar 08, 2022 | 19.00 | 20.99 | 18.59 | 20.05 | 21,630 | +0.90(+4.70%) |
Mar 07, 2022 | 20.00 | 20.16 | 19.10 | 19.15 | 21,980 | -1.02(-5.06%) |
Mar 04, 2022 | 19.90 | 20.44 | 19.50 | 20.17 | 20,532 | +0.08(+0.37%) |
Mar 03, 2022 | 20.43 | 20.84 | 19.96 | 20.09 | 22,819 | -0.30(-1.50%) |
Mar 02, 2022 | 21.20 | 22.25 | 20.00 | 20.40 | 24,404 | -0.80(-3.77%) |
Mar 01, 2022 | 22.00 | 22.48 | 21.20 | 21.20 | 13,668 | -0.55(-2.55%) |
Feb 28, 2022 | 21.50 | 22.50 | 21.00 | 21.75 | 15,003 | +0.03(+0.14%) |
Feb 25, 2022 | 22.00 | 22.80 | 21.50 | 21.73 | 22,487 | -0.71(-3.19%) |
Feb 24, 2022 | 20.50 | 22.44 | 20.05 | 22.44 | 22,201 | -0.06(-0.27%) |
Feb 23, 2022 | 23.00 | 23.90 | 21.50 | 22.50 | 14,775 | -0.13(-0.57%) |
Feb 22, 2022 | 23.00 | 23.50 | 21.09 | 22.63 | 33,567 | -0.70(-3.00%) |
Feb 18, 2022 | 23.33 | 0 | +3.20(+15.93%) | |||
Feb 17, 2022 | 23.50 | 24.50 | 20.12 | 20.12 | 38,428 | -3.00(-12.99%) |
Feb 16, 2022 | 23.50 | 23.95 | 22.00 | 23.13 | 35,045 | -0.36(-1.53%) |
Feb 15, 2022 | 20.28 | 23.75 | 20.28 | 23.49 | 61,164 | +3.37(+16.75%) |
Feb 14, 2022 | 20.00 | 20.80 | 19.51 | 20.12 | 19,577 | +0.12(+0.60%) |
Feb 11, 2022 | 21.00 | 21.49 | 20.00 | 20.00 | 13,382 | -0.94(-4.49%) |
Feb 10, 2022 | 20.00 | 21.99 | 20.00 | 20.94 | 28,779 | +0.20(+0.96%) |
Feb 09, 2022 | 19.00 | 21.00 | 19.00 | 20.74 | 50,332 | +1.75(+9.22%) |
Feb 08, 2022 | 19.40 | 19.50 | 18.75 | 18.99 | 14,976 | -0.48(-2.44%) |
Feb 07, 2022 | 19.00 | 19.95 | 19.00 | 19.46 | 17,866 | +0.50(+2.61%) |
Feb 04, 2022 | 19.69 | 19.70 | 18.80 | 18.97 | 42,192 | -0.08(-0.42%) |
Feb 03, 2022 | 19.69 | 19.00 | 19.05 | 29,066 | -0.64(-3.25%) | |
Feb 02, 2022 | 21.00 | 21.48 | 19.21 | 19.69 | 16,216 | -1.18(-5.68%) |