Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.850 | 4.963 | 4.510 | 4.825 | 10,284 | +0.08(+1.58%) |
Dec 29, 2022 | 4.650 | 4.997 | 4.450 | 4.750 | 13,810 | +0.13(+2.87%) |
Dec 28, 2022 | 4.915 | 4.915 | 4.175 | 4.617 | 27,270 | -0.38(-7.65%) |
Dec 27, 2022 | 4.750 | 5.250 | 4.025 | 5.000 | 49,064 | +0.38(+8.11%) |
Dec 23, 2022 | 4.250 | 5.500 | 4.008 | 4.625 | 45,000 | +0.53(+12.87%) |
Dec 22, 2022 | 4.125 | 4.325 | 3.877 | 4.098 | 8,311 | -0.15(-3.59%) |
Dec 21, 2022 | 4.225 | 4.423 | 3.875 | 4.250 | 12,847 | +0.25(+6.18%) |
Dec 20, 2022 | 4.250 | 4.375 | 4.000 | 4.003 | 27,009 | -0.50(-11.06%) |
Dec 19, 2022 | 4.875 | 5.000 | 4.025 | 4.500 | 18,427 | -0.38(-7.69%) |
Dec 16, 2022 | 5.250 | 5.250 | 4.562 | 4.875 | 11,986 | -0.28(-5.34%) |
Dec 15, 2022 | 4.963 | 5.300 | 4.655 | 5.150 | 15,108 | +0.04(+0.68%) |
Dec 14, 2022 | 5.000 | 5.375 | 4.850 | 5.115 | 24,502 | +0.33(+6.78%) |
Dec 13, 2022 | 4.875 | 5.350 | 4.775 | 4.790 | 21,973 | +0.07(+1.43%) |
Dec 12, 2022 | 5.218 | 5.218 | 4.500 | 4.723 | 38,481 | -0.40(-7.76%) |
Dec 09, 2022 | 5.705 | 5.750 | 5.000 | 5.120 | 18,157 | -0.61(-10.68%) |
Dec 08, 2022 | 5.850 | 6.000 | 5.000 | 5.732 | 29,713 | -0.23(-3.82%) |
Dec 07, 2022 | 6.000 | 6.070 | 5.750 | 5.960 | 25,045 | -0.11(-1.85%) |
Dec 06, 2022 | 6.053 | 6.250 | 6.000 | 6.072 | 11,580 | -0.02(-0.25%) |
Dec 05, 2022 | 5.987 | 6.375 | 5.878 | 6.088 | 37,022 | +0.09(+1.46%) |
Dec 02, 2022 | 6.000 | 6.247 | 5.897 | 6.000 | 24,087 | -0.15(-2.40%) |
Dec 01, 2022 | 6.000 | 6.438 | 5.777 | 6.147 | 45,696 | +0.01(+0.24%) |
Nov 30, 2022 | 6.702 | 6.872 | 6.103 | 6.133 | 76,967 | -1.12(-15.41%) |
Nov 29, 2022 | 7.725 | 8.000 | 6.500 | 7.250 | 118,136 | -0.42(-5.51%) |
Nov 28, 2022 | 6.710 | 7.997 | 6.710 | 7.673 | 209,919 | +1.18(+18.08%) |
Nov 25, 2022 | 5.817 | 6.700 | 5.628 | 6.497 | 49,837 | +0.50(+8.34%) |
Nov 23, 2022 | 5.730 | 6.100 | 5.730 | 5.997 | 24,952 | +0.16(+2.70%) |
Nov 22, 2022 | 5.812 | 6.173 | 5.750 | 5.840 | 22,738 | +0.01(+0.26%) |
Nov 21, 2022 | 6.500 | 6.582 | 5.500 | 5.825 | 77,440 | -0.76(-11.51%) |
Nov 18, 2022 | 6.500 | 6.695 | 6.320 | 6.582 | 28,021 | +0.07(+1.07%) |
Nov 17, 2022 | 6.500 | 6.625 | 6.260 | 6.513 | 29,334 | +0.06(+0.89%) |
Nov 16, 2022 | 7.250 | 7.157 | 6.250 | 6.455 | 68,005 | -0.79(-10.87%) |
Nov 15, 2022 | 7.750 | 8.750 | 6.628 | 7.242 | 161,816 | -0.91(-11.13%) |
Nov 14, 2022 | 8.000 | 8.650 | 7.400 | 8.150 | 184,421 | +0.28(+3.49%) |
Nov 11, 2022 | 8.000 | 8.000 | 7.513 | 7.875 | 51,948 | +0.17(+2.21%) |
Nov 10, 2022 | 7.000 | 7.838 | 7.000 | 7.705 | 44,574 | +0.71(+10.19%) |
Nov 09, 2022 | 7.152 | 7.350 | 6.525 | 6.992 | 35,622 | -0.26(-3.55%) |
Nov 08, 2022 | 8.252 | 8.252 | 6.375 | 7.250 | 71,498 | -1.11(-13.30%) |
Nov 07, 2022 | 8.250 | 8.465 | 7.838 | 8.363 | 86,306 | +0.36(+4.53%) |
Nov 04, 2022 | 8.000 | 8.600 | 7.478 | 8.000 | 131,341 | +0.54(+7.17%) |
Nov 03, 2022 | 7.000 | 7.950 | 7.000 | 7.465 | 156,354 | +0.56(+8.15%) |
Nov 02, 2022 | 6.500 | 7.355 | 6.250 | 6.902 | 80,933 | +0.28(+4.27%) |
Nov 01, 2022 | 6.520 | 6.700 | 6.253 | 6.620 | 23,281 | +0.15(+2.24%) |
Oct 31, 2022 | 6.280 | 6.710 | 6.275 | 6.475 | 41,898 | +0.00(+0.00%) |
Oct 28, 2022 | 6.857 | 6.857 | 6.277 | 6.475 | 34,959 | -0.18(-2.74%) |
Oct 27, 2022 | 6.700 | 6.875 | 6.378 | 6.657 | 36,122 | +0.08(+1.22%) |
Oct 26, 2022 | 7.000 | 7.000 | 6.250 | 6.577 | 80,362 | -0.67(-9.28%) |
Oct 25, 2022 | 7.500 | 7.875 | 6.775 | 7.250 | 75,818 | -0.30(-4.01%) |
Oct 24, 2022 | 6.978 | 8.350 | 5.750 | 7.553 | 268,880 | +0.77(+11.27%) |
Oct 21, 2022 | 7.350 | 7.497 | 6.625 | 6.787 | 206,060 | -0.46(-6.35%) |
Oct 20, 2022 | 9.900 | 10.25 | 7.000 | 7.247 | 1,885,990 | +0.37(+5.42%) |
Oct 19, 2022 | 6.720 | 7.003 | 5.787 | 6.875 | 86,855 | +0.50(+7.84%) |
Oct 18, 2022 | 7.500 | 7.500 | 6.000 | 6.375 | 59,060 | -0.95(-12.97%) |
Oct 17, 2022 | 6.250 | 8.000 | 6.060 | 7.325 | 160,949 | +1.27(+20.97%) |
Oct 14, 2022 | 6.560 | 6.750 | 5.950 | 6.055 | 58,257 | -0.45(-6.85%) |
Oct 13, 2022 | 6.250 | 7.200 | 6.250 | 6.500 | 34,955 | -0.53(-7.47%) |
Oct 12, 2022 | 7.000 | 7.500 | 6.508 | 7.025 | 10,771 | -0.16(-2.19%) |
Oct 11, 2022 | 7.000 | 7.625 | 6.263 | 7.183 | 31,735 | -0.44(-5.80%) |
Oct 10, 2022 | 8.250 | 8.675 | 7.250 | 7.625 | 20,081 | -1.10(-12.61%) |
Oct 07, 2022 | 9.750 | 9.750 | 7.957 | 8.725 | 28,881 | -0.53(-5.68%) |
Oct 06, 2022 | 11.00 | 11.25 | 7.000 | 9.250 | 77,687 | -3.25(-26.00%) |
Oct 05, 2022 | 12.75 | 13.65 | 11.00 | 12.50 | 126,777 | +1.77(+16.44%) |
Oct 04, 2022 | 8.500 | 11.00 | 8.280 | 10.73 | 58,177 | +1.73(+19.28%) |
Oct 03, 2022 | 8.463 | 10.70 | 7.878 | 9.000 | 53,854 | +0.73(+8.79%) |
Sep 30, 2022 | 8.625 | 8.950 | 8.200 | 8.273 | 24,459 | -0.03(-0.33%) |
Sep 29, 2022 | 8.693 | 8.998 | 8.125 | 8.300 | 3,965 | -0.66(-7.39%) |
Sep 28, 2022 | 8.450 | 9.168 | 7.772 | 8.963 | 14,386 | +0.46(+5.44%) |
Sep 27, 2022 | 9.250 | 9.325 | 8.400 | 8.500 | 10,684 | -0.89(-9.53%) |
Sep 26, 2022 | 8.790 | 10.75 | 8.768 | 9.395 | 19,094 | +0.64(+7.37%) |
Sep 23, 2022 | 10.00 | 10.00 | 8.750 | 8.750 | 8,783 | -1.02(-10.42%) |
Sep 22, 2022 | 10.50 | 11.00 | 9.250 | 9.768 | 13,773 | -1.46(-13.04%) |
Sep 21, 2022 | 11.25 | 11.70 | 10.00 | 11.23 | 9,177 | -0.27(-2.33%) |
Sep 20, 2022 | 11.25 | 11.55 | 10.00 | 11.50 | 16,371 | +0.25(+2.22%) |
Sep 19, 2022 | 11.75 | 11.75 | 10.00 | 11.25 | 34,041 | -0.75(-6.25%) |
Sep 16, 2022 | 12.92 | 13.38 | 11.75 | 12.00 | 30,454 | -1.00(-7.69%) |
Sep 15, 2022 | 16.75 | 17.00 | 12.90 | 13.00 | 60,518 | -2.13(-14.06%) |
Sep 14, 2022 | 18.25 | 18.68 | 14.25 | 15.13 | 152,958 | -1.12(-6.89%) |
Sep 13, 2022 | 20.62 | 21.75 | 15.55 | 16.25 | 272,969 | -0.38(-2.27%) |
Sep 12, 2022 | 15.00 | 18.77 | 14.00 | 16.62 | 79,853 | +2.50(+17.70%) |
Sep 09, 2022 | 14.03 | 14.50 | 13.21 | 14.12 | 10,296 | +0.12(+0.89%) |
Sep 08, 2022 | 14.00 | 14.75 | 13.25 | 14.00 | 7,534 | +0.00(+0.00%) |
Sep 07, 2022 | 14.03 | 15.43 | 13.75 | 14.00 | 16,395 | -0.60(-4.11%) |
Sep 06, 2022 | 14.50 | 15.00 | 13.84 | 14.60 | 18,537 | +0.52(+3.71%) |
Sep 02, 2022 | 14.50 | 15.02 | 14.00 | 14.08 | 6,242 | -0.27(-1.86%) |
Sep 01, 2022 | 15.75 | 16.00 | 13.90 | 14.35 | 8,433 | -0.84(-5.55%) |
Aug 31, 2022 | 13.75 | 16.00 | 13.75 | 15.19 | 10,155 | +1.40(+10.13%) |
Aug 30, 2022 | 14.34 | 14.57 | 13.75 | 13.79 | 3,912 | -0.79(-5.39%) |
Aug 29, 2022 | 14.62 | 15.07 | 13.88 | 14.57 | 4,882 | -0.18(-1.19%) |
Aug 26, 2022 | 15.00 | 15.59 | 14.62 | 14.75 | 7,011 | -0.15(-1.04%) |
Aug 25, 2022 | 15.50 | 16.00 | 14.88 | 14.90 | 7,851 | -0.61(-3.92%) |
Aug 24, 2022 | 15.07 | 15.95 | 14.99 | 15.51 | 4,203 | +0.26(+1.70%) |
Aug 23, 2022 | 15.25 | 15.75 | 14.68 | 15.25 | 4,249 | +0.00(+0.03%) |
Aug 22, 2022 | 15.38 | 16.21 | 13.76 | 15.25 | 13,160 | -0.12(-0.80%) |
Aug 19, 2022 | 15.99 | 16.95 | 14.75 | 15.37 | 6,810 | -0.57(-3.56%) |
Aug 18, 2022 | 16.50 | 17.27 | 15.64 | 15.94 | 7,656 | -0.81(-4.85%) |
Aug 17, 2022 | 17.57 | 17.79 | 15.78 | 16.75 | 5,212 | +0.00(+0.00%) |
Aug 16, 2022 | 16.50 | 19.23 | 16.05 | 16.75 | 6,343 | +0.19(+1.16%) |
Aug 15, 2022 | 17.50 | 17.43 | 15.32 | 16.56 | 7,394 | -0.76(-4.40%) |
Aug 12, 2022 | 18.82 | 18.82 | 17.25 | 17.32 | 3,685 | -0.39(-2.22%) |
Aug 11, 2022 | 18.25 | 19.60 | 17.27 | 17.71 | 6,541 | -0.60(-3.29%) |
Aug 10, 2022 | 19.16 | 19.65 | 18.11 | 18.32 | 2,880 | -1.38(-7.00%) |
Aug 09, 2022 | 19.27 | 19.70 | 18.25 | 19.69 | 6,282 | +0.69(+3.64%) |
Aug 08, 2022 | 18.75 | 19.45 | 18.07 | 19.00 | 4,807 | +0.99(+5.50%) |
Aug 05, 2022 | 21.18 | 21.18 | 17.59 | 18.01 | 19,691 | -3.69(-17.00%) |
Aug 04, 2022 | 24.00 | 24.50 | 21.25 | 21.70 | 32,394 | -3.30(-13.20%) |
Aug 03, 2022 | 15.11 | 33.50 | 15.11 | 25.00 | 403,063 | +9.29(+59.08%) |
Aug 02, 2022 | 14.25 | 16.87 | 14.34 | 15.71 | 7,246 | +0.94(+6.34%) |
Aug 01, 2022 | 18.21 | 18.21 | 13.12 | 14.78 | 28,912 | -4.12(-21.81%) |
Jul 29, 2022 | 19.50 | 19.84 | 18.77 | 18.90 | 3,604 | -1.05(-5.25%) |
Jul 28, 2022 | 20.75 | 21.20 | 19.50 | 19.95 | 2,430 | -1.18(-5.60%) |
Jul 27, 2022 | 21.25 | 22.37 | 20.28 | 21.13 | 3,203 | -0.12(-0.56%) |
Jul 26, 2022 | 22.75 | 22.69 | 20.21 | 21.25 | 4,583 | -2.17(-9.28%) |
Jul 25, 2022 | 24.00 | 24.51 | 22.50 | 23.42 | 2,555 | -1.09(-4.44%) |
Jul 22, 2022 | 25.50 | 25.50 | 23.75 | 24.51 | 4,236 | -0.49(-1.96%) |
Jul 21, 2022 | 23.75 | 25.75 | 23.75 | 25.00 | 5,351 | +0.38(+1.52%) |
Jul 20, 2022 | 23.75 | 25.00 | 21.50 | 24.62 | 6,119 | +0.62(+2.59%) |
Jul 19, 2022 | 23.25 | 24.58 | 22.50 | 24.00 | 14,663 | -0.86(-3.44%) |
Jul 18, 2022 | 27.00 | 27.25 | 24.00 | 24.86 | 21,593 | -1.64(-6.20%) |
Jul 15, 2022 | 21.25 | 27.25 | 21.25 | 26.50 | 42,593 | +4.25(+19.11%) |
Jul 14, 2022 | 22.50 | 23.50 | 21.25 | 22.25 | 13,072 | -2.00(-8.26%) |
Jul 13, 2022 | 31.00 | 31.00 | 23.75 | 24.25 | 28,082 | -6.75(-21.77%) |
Jul 12, 2022 | 29.50 | 31.25 | 28.25 | 31.00 | 47,899 | +1.50(+5.08%) |
Jul 11, 2022 | 28.75 | 29.89 | 26.50 | 29.50 | 39,139 | +1.25(+4.42%) |
Jul 08, 2022 | 25.00 | 31.00 | 24.50 | 28.25 | 113,422 | -1.50(-5.04%) |
Jul 07, 2022 | 33.75 | 38.50 | 27.25 | 29.75 | 2,312,633 | +11.00(+58.62%) |
Jul 06, 2022 | 18.75 | 19.75 | 17.52 | 18.75 | 5,815 | -0.15(-0.78%) |
Jul 05, 2022 | 18.25 | 20.00 | 18.25 | 18.90 | 1,160 | -0.09(-0.50%) |
Jul 01, 2022 | 19.75 | 19.75 | 18.25 | 19.00 | 1,060 | -1.00(-5.01%) |
Jun 30, 2022 | 19.88 | 20.00 | 18.95 | 20.00 | 955 | -0.25(-1.23%) |
Jun 29, 2022 | 19.75 | 20.25 | 19.62 | 20.25 | 945 | +0.62(+3.17%) |
Jun 28, 2022 | 20.75 | 20.75 | 19.45 | 19.63 | 346 | -0.37(-1.86%) |
Jun 27, 2022 | 19.96 | 20.25 | 19.25 | 20.00 | 1,437 | -0.55(-2.70%) |
Jun 24, 2022 | 21.25 | 21.25 | 20.19 | 20.55 | 7,042 | +0.21(+1.04%) |
Jun 23, 2022 | 17.79 | 21.20 | 17.79 | 20.34 | 11,811 | +1.83(+9.89%) |
Jun 22, 2022 | 20.00 | 20.00 | 18.38 | 18.51 | 2,037 | -0.49(-2.57%) |
Jun 21, 2022 | 18.07 | 19.38 | 18.07 | 19.00 | 5,010 | +0.98(+5.41%) |
Jun 17, 2022 | 18.28 | 19.00 | 16.50 | 18.02 | 12,616 | -0.23(-1.23%) |
Jun 16, 2022 | 17.50 | 19.25 | 16.63 | 18.25 | 10,355 | +0.93(+5.34%) |
Jun 15, 2022 | 17.25 | 19.00 | 17.25 | 17.32 | 761 | +0.05(+0.29%) |
Jun 14, 2022 | 17.20 | 19.50 | 17.00 | 17.27 | 8,394 | -0.48(-2.68%) |
Jun 13, 2022 | 18.71 | 18.71 | 17.25 | 17.75 | 3,143 | -1.25(-6.57%) |
Jun 10, 2022 | 19.75 | 19.88 | 18.75 | 19.00 | 1,958 | -0.00(-0.01%) |
Jun 09, 2022 | 20.00 | 21.25 | 19.00 | 19.00 | 3,314 | -1.00(-5.01%) |
Jun 08, 2022 | 20.00 | 21.00 | 19.75 | 20.00 | 9,584 | -0.62(-3.02%) |
Jun 07, 2022 | 19.23 | 21.05 | 18.95 | 20.62 | 5,620 | +1.38(+7.14%) |
Jun 06, 2022 | 18.50 | 19.83 | 17.30 | 19.25 | 6,984 | +0.77(+4.19%) |
Jun 03, 2022 | 17.95 | 18.70 | 17.25 | 18.48 | 4,187 | -0.01(-0.05%) |
Jun 02, 2022 | 17.98 | 18.48 | 17.25 | 18.48 | 9,144 | +0.79(+4.44%) |
Jun 01, 2022 | 18.71 | 18.71 | 16.62 | 17.70 | 2,076 | -0.06(-0.35%) |
May 31, 2022 | 19.00 | 19.00 | 16.75 | 17.76 | 2,901 | +0.73(+4.30%) |
May 27, 2022 | 17.75 | 18.25 | 16.51 | 17.03 | 3,105 | -0.97(-5.38%) |
May 26, 2022 | 16.75 | 18.24 | 16.50 | 18.00 | 8,117 | -0.25(-1.36%) |
May 25, 2022 | 16.81 | 18.73 | 16.81 | 18.25 | 2,004 | +1.01(+5.84%) |
May 24, 2022 | 18.25 | 18.25 | 16.50 | 17.24 | 4,091 | -0.76(-4.24%) |
May 23, 2022 | 16.50 | 18.10 | 16.50 | 18.00 | 2,285 | +1.00(+5.85%) |
May 20, 2022 | 17.00 | 17.98 | 16.25 | 17.00 | 2,470 | -0.24(-1.41%) |
May 19, 2022 | 16.12 | 17.25 | 15.01 | 17.25 | 7,076 | +1.00(+6.14%) |
May 18, 2022 | 17.75 | 17.82 | 15.50 | 16.25 | 10,704 | -0.88(-5.11%) |
May 17, 2022 | 18.75 | 18.75 | 17.01 | 17.12 | 13,269 | -3.20(-15.74%) |
May 16, 2022 | 20.75 | 21.00 | 19.38 | 20.32 | 4,606 | -0.48(-2.28%) |
May 13, 2022 | 19.00 | 22.00 | 18.88 | 20.80 | 5,977 | +2.05(+10.92%) |
May 12, 2022 | 19.38 | 19.75 | 18.50 | 18.75 | 8,035 | -1.23(-6.14%) |
May 11, 2022 | 22.74 | 23.74 | 19.82 | 19.98 | 7,023 | -4.47(-18.28%) |
May 10, 2022 | 24.50 | 29.00 | 23.00 | 24.45 | 7,039 | -1.05(-4.12%) |
May 09, 2022 | 28.75 | 29.25 | 25.25 | 25.50 | 14,658 | -4.25(-14.29%) |
May 06, 2022 | 31.00 | 33.25 | 28.50 | 29.75 | 6,070 | -1.50(-4.80%) |
May 05, 2022 | 34.00 | 35.50 | 30.75 | 31.25 | 5,753 | -3.25(-9.42%) |
May 04, 2022 | 32.00 | 36.25 | 29.75 | 34.50 | 21,360 | +3.00(+9.52%) |
May 03, 2022 | 31.75 | 34.50 | 27.25 | 31.50 | 15,777 | +0.25(+0.81%) |
May 02, 2022 | 29.25 | 32.99 | 29.00 | 31.25 | 21,897 | +1.25(+4.16%) |
Apr 29, 2022 | 30.00 | 31.25 | 29.50 | 30.00 | 4,148 | +0.00(+0.00%) |
Apr 28, 2022 | 30.00 | 32.00 | 30.00 | 30.00 | 7,796 | +0.25(+0.84%) |
Apr 27, 2022 | 28.75 | 31.00 | 28.00 | 29.75 | 15,292 | +1.25(+4.39%) |
Apr 26, 2022 | 30.25 | 30.25 | 27.50 | 28.50 | 3,430 | +0.00(+0.00%) |
Apr 25, 2022 | 29.25 | 31.25 | 28.25 | 28.50 | 7,126 | -1.75(-5.79%) |
Apr 22, 2022 | 31.75 | 33.50 | 29.00 | 30.25 | 10,551 | -2.00(-6.20%) |
Apr 21, 2022 | 33.25 | 33.73 | 31.25 | 32.25 | 6,010 | -0.75(-2.27%) |
Apr 20, 2022 | 34.25 | 34.34 | 31.25 | 33.00 | 4,961 | -0.25(-0.75%) |
Apr 19, 2022 | 33.25 | 34.50 | 31.75 | 33.25 | 4,516 | +0.00(+0.00%) |
Apr 18, 2022 | 34.50 | 35.25 | 32.75 | 33.25 | 10,345 | -3.50(-9.52%) |
Apr 14, 2022 | 42.50 | 44.23 | 35.00 | 36.75 | 23,382 | -7.00(-16.00%) |
Apr 13, 2022 | 44.00 | 45.25 | 42.00 | 43.75 | 9,759 | -0.50(-1.13%) |
Apr 12, 2022 | 40.75 | 45.99 | 40.25 | 44.25 | 31,458 | +2.75(+6.63%) |
Apr 11, 2022 | 44.75 | 45.02 | 40.25 | 41.50 | 31,010 | -5.25(-11.23%) |
Apr 08, 2022 | 49.00 | 49.00 | 44.75 | 46.75 | 10,845 | -0.75(-1.58%) |
Apr 07, 2022 | 53.00 | 53.38 | 44.75 | 47.50 | 26,070 | -5.50(-10.38%) |
Apr 06, 2022 | 48.25 | 56.25 | 46.75 | 53.00 | 65,147 | +3.00(+6.00%) |
Apr 05, 2022 | 49.75 | 51.00 | 46.50 | 50.00 | 49,059 | -2.50(-4.76%) |
Apr 04, 2022 | 52.00 | 59.25 | 51.50 | 52.50 | 90,033 | +1.00(+1.94%) |
Apr 01, 2022 | 45.00 | 52.50 | 42.25 | 51.50 | 57,617 | +6.50(+14.44%) |
Mar 31, 2022 | 40.75 | 48.50 | 40.75 | 45.00 | 71,257 | +2.50(+5.88%) |
Mar 30, 2022 | 46.50 | 48.73 | 41.50 | 42.50 | 79,813 | -1.25(-2.86%) |
Mar 29, 2022 | 39.00 | 45.25 | 38.00 | 43.75 | 31,751 | +5.25(+13.64%) |
Mar 28, 2022 | 36.75 | 40.00 | 36.50 | 38.50 | 8,353 | +0.50(+1.32%) |
Mar 25, 2022 | 38.75 | 39.44 | 36.50 | 38.00 | 9,190 | -0.50(-1.30%) |
Mar 24, 2022 | 40.00 | 40.50 | 38.50 | 38.50 | 6,818 | -1.75(-4.35%) |
Mar 23, 2022 | 40.00 | 41.50 | 39.00 | 40.25 | 9,987 | -0.50(-1.23%) |
Mar 22, 2022 | 38.75 | 41.75 | 37.00 | 40.75 | 29,515 | +0.50(+1.24%) |
Mar 21, 2022 | 35.00 | 42.00 | 35.00 | 40.25 | 30,537 | +4.00(+11.03%) |
Mar 18, 2022 | 37.75 | 39.25 | 36.25 | 36.25 | 25,826 | -4.25(-10.49%) |
Mar 17, 2022 | 38.50 | 41.75 | 34.50 | 40.50 | 76,076 | -1.75(-4.14%) |
Mar 16, 2022 | 38.25 | 63.50 | 37.50 | 42.25 | 1,157,436 | +6.25(+17.36%) |
Mar 15, 2022 | 37.50 | 37.50 | 34.12 | 36.00 | 7,555 | -0.25(-0.69%) |
Mar 14, 2022 | 36.00 | 37.75 | 33.50 | 36.25 | 15,596 | -1.00(-2.68%) |
Mar 11, 2022 | 32.00 | 38.75 | 31.25 | 37.25 | 46,368 | +3.00(+8.76%) |
Mar 10, 2022 | 37.00 | 37.49 | 33.88 | 34.25 | 27,323 | -5.75(-14.38%) |
Mar 09, 2022 | 35.50 | 42.00 | 32.00 | 40.00 | 319,070 | +11.25(+39.13%) |
Mar 08, 2022 | 31.00 | 32.00 | 28.25 | 28.75 | 17,538 | -4.25(-12.88%) |
Mar 07, 2022 | 37.50 | 37.50 | 32.50 | 33.00 | 15,985 | -6.25(-15.92%) |
Mar 04, 2022 | 37.00 | 41.25 | 35.75 | 39.25 | 33,251 | +1.25(+3.29%) |
Mar 03, 2022 | 36.00 | 38.25 | 36.00 | 38.00 | 20,355 | -0.50(-1.30%) |
Mar 02, 2022 | 35.50 | 38.75 | 35.00 | 38.50 | 51,508 | -1.00(-2.53%) |
Mar 01, 2022 | 41.00 | 44.50 | 35.50 | 39.50 | 695,457 | +6.25(+18.80%) |
Feb 28, 2022 | 32.25 | 35.00 | 31.00 | 33.25 | 6,497 | +0.00(+0.00%) |
Feb 25, 2022 | 35.00 | 34.46 | 32.25 | 33.25 | 7,932 | -1.75(-5.00%) |
Feb 24, 2022 | 32.00 | 36.00 | 31.25 | 35.00 | 16,122 | -2.00(-5.41%) |
Feb 23, 2022 | 37.75 | 40.75 | 36.25 | 37.00 | 11,584 | -2.25(-5.73%) |
Feb 22, 2022 | 39.75 | 42.25 | 38.00 | 39.25 | 18,416 | -3.91(-9.06%) |
Feb 18, 2022 | 43.16 | 0 | -6.09(-12.36%) | |||
Feb 17, 2022 | 53.75 | 56.50 | 48.25 | 49.25 | 24,510 | -5.75(-10.45%) |
Feb 16, 2022 | 62.50 | 64.00 | 53.00 | 55.00 | 27,729 | -6.75(-10.93%) |
Feb 15, 2022 | 66.50 | 66.75 | 58.75 | 61.75 | 36,598 | -8.50(-12.10%) |
Feb 14, 2022 | 66.25 | 72.00 | 62.75 | 70.25 | 33,456 | +0.00(+0.00%) |
Feb 11, 2022 | 75.75 | 75.75 | 62.75 | 70.25 | 87,014 | -6.50(-8.47%) |
Feb 10, 2022 | 66.50 | 95.50 | 66.25 | 76.75 | 2,405,047 | +23.00(+42.79%) |
Feb 09, 2022 | 62.50 | 62.81 | 51.25 | 53.75 | 66,188 | -11.75(-17.94%) |
Feb 08, 2022 | 90.00 | 105.00 | 63.75 | 65.50 | 721,708 | +10.25(+18.55%) |