Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.26 | 21.70 | 14.92 | 15.74 | 181,170 | -2.71(-14.69%) |
Feb 27, 2023 | 20.30 | 20.30 | 17.85 | 18.45 | 107,618 | -1.02(-5.22%) |
Feb 24, 2023 | 20.30 | 20.30 | 18.91 | 19.46 | 4,337 | -0.86(-4.24%) |
Feb 23, 2023 | 21.00 | 21.70 | 19.67 | 20.32 | 9,502 | +0.88(+4.54%) |
Feb 22, 2023 | 18.65 | 20.26 | 18.65 | 19.44 | 3,693 | +0.22(+1.13%) |
Feb 21, 2023 | 18.20 | 19.60 | 18.20 | 19.22 | 4,342 | -0.45(-2.28%) |
Feb 17, 2023 | 20.65 | 20.65 | 19.04 | 19.67 | 8,058 | -1.08(-5.20%) |
Feb 16, 2023 | 20.30 | 21.62 | 19.61 | 20.75 | 6,771 | +0.45(+2.21%) |
Feb 15, 2023 | 18.20 | 20.30 | 18.20 | 20.30 | 5,805 | +2.03(+11.11%) |
Feb 14, 2023 | 20.65 | 20.65 | 16.18 | 18.27 | 7,997 | -1.53(-7.71%) |
Feb 13, 2023 | 18.90 | 20.65 | 18.55 | 19.80 | 17,864 | +1.60(+8.77%) |
Feb 10, 2023 | 16.10 | 19.25 | 14.96 | 18.20 | 26,142 | +2.28(+14.34%) |
Feb 09, 2023 | 15.34 | 16.00 | 14.82 | 15.92 | 2,301 | +0.52(+3.36%) |
Feb 08, 2023 | 14.79 | 16.27 | 14.79 | 15.40 | 5,146 | +0.61(+4.12%) |
Feb 07, 2023 | 15.40 | 15.41 | 14.70 | 14.79 | 5,290 | -0.61(-3.95%) |
Feb 06, 2023 | 15.41 | 16.45 | 15.05 | 15.40 | 4,930 | -0.01(-0.05%) |
Feb 03, 2023 | 15.79 | 16.45 | 15.29 | 15.41 | 7,034 | -0.69(-4.30%) |
Feb 02, 2023 | 14.80 | 16.10 | 14.80 | 16.10 | 11,026 | +1.30(+8.80%) |
Feb 01, 2023 | 14.27 | 15.12 | 13.65 | 14.80 | 7,764 | +0.76(+5.44%) |
Jan 31, 2023 | 13.96 | 15.75 | 13.51 | 14.04 | 13,271 | +0.38(+2.77%) |
Jan 30, 2023 | 13.37 | 13.99 | 13.37 | 13.66 | 4,175 | -0.06(-0.41%) |
Jan 27, 2023 | 13.58 | 14.27 | 13.31 | 13.71 | 4,853 | -0.01(-0.05%) |
Jan 26, 2023 | 13.88 | 14.27 | 13.31 | 13.72 | 5,973 | -0.17(-1.21%) |
Jan 25, 2023 | 13.92 | 13.99 | 13.31 | 13.89 | 6,030 | -0.03(-0.20%) |
Jan 24, 2023 | 14.39 | 14.39 | 13.59 | 13.92 | 3,604 | -0.06(-0.40%) |
Jan 23, 2023 | 13.30 | 14.69 | 13.58 | 13.97 | 10,844 | +0.38(+2.83%) |
Jan 20, 2023 | 13.37 | 13.95 | 13.23 | 13.59 | 6,803 | +0.46(+3.52%) |
Jan 19, 2023 | 14.00 | 14.01 | 12.95 | 13.12 | 7,209 | -1.16(-8.13%) |
Jan 18, 2023 | 15.75 | 15.75 | 14.16 | 14.29 | 6,244 | -0.99(-6.50%) |
Jan 17, 2023 | 15.40 | 16.10 | 14.73 | 15.28 | 7,454 | +0.01(+0.09%) |
Jan 13, 2023 | 14.70 | 15.40 | 14.59 | 15.27 | 6,365 | +0.09(+0.60%) |
Jan 12, 2023 | 16.10 | 16.10 | 14.45 | 15.18 | 4,444 | +0.13(+0.84%) |
Jan 11, 2023 | 14.70 | 15.40 | 14.70 | 15.05 | 5,289 | +0.32(+2.19%) |
Jan 10, 2023 | 14.56 | 15.40 | 14.25 | 14.73 | 14,246 | +0.60(+4.26%) |
Jan 09, 2023 | 14.00 | 14.56 | 14.00 | 14.13 | 11,354 | +0.34(+2.44%) |
Jan 06, 2023 | 11.80 | 13.99 | 11.80 | 13.79 | 13,153 | +1.99(+16.84%) |
Jan 05, 2023 | 11.85 | 11.96 | 11.59 | 11.80 | 2,566 | -0.05(-0.41%) |
Jan 04, 2023 | 11.90 | 11.97 | 11.07 | 11.85 | 6,862 | +0.29(+2.54%) |
Jan 03, 2023 | 11.54 | 12.25 | 11.20 | 11.56 | 9,695 | -0.29(-2.48%) |
Dec 30, 2022 | 10.64 | 12.25 | 10.46 | 11.85 | 17,021 | +1.23(+11.53%) |
Dec 29, 2022 | 10.03 | 11.12 | 9.891 | 10.63 | 8,455 | +0.05(+0.46%) |
Dec 28, 2022 | 10.50 | 11.47 | 10.50 | 10.58 | 7,282 | -0.23(-2.14%) |
Dec 27, 2022 | 9.485 | 11.83 | 9.485 | 10.81 | 6,015 | -0.11(-1.03%) |
Dec 23, 2022 | 10.65 | 11.66 | 9.884 | 10.92 | 10,009 | -0.27(-2.44%) |
Dec 22, 2022 | 10.67 | 11.94 | 10.67 | 11.19 | 8,001 | -0.01(-0.06%) |
Dec 21, 2022 | 9.261 | 11.90 | 9.100 | 11.20 | 12,294 | +1.15(+11.50%) |
Dec 20, 2022 | 10.71 | 11.90 | 9.975 | 10.04 | 17,567 | -0.88(-8.07%) |
Dec 19, 2022 | 10.57 | 11.75 | 10.51 | 10.93 | 10,243 | +0.43(+4.07%) |
Dec 16, 2022 | 11.55 | 12.59 | 10.50 | 10.50 | 14,066 | -1.41(-11.82%) |
Dec 15, 2022 | 10.93 | 12.71 | 10.93 | 11.91 | 9,919 | +0.46(+3.97%) |
Dec 14, 2022 | 11.90 | 12.39 | 11.45 | 11.45 | 5,076 | -0.54(-4.50%) |
Dec 13, 2022 | 12.80 | 13.22 | 10.79 | 11.99 | 9,944 | -0.80(-6.29%) |
Dec 12, 2022 | 13.31 | 13.31 | 12.60 | 12.80 | 8,132 | -0.09(-0.71%) |
Dec 09, 2022 | 12.92 | 13.30 | 12.78 | 12.89 | 3,892 | -0.41(-3.05%) |
Dec 08, 2022 | 12.95 | 13.99 | 12.63 | 13.29 | 8,899 | +0.21(+1.61%) |
Dec 07, 2022 | 13.05 | 13.30 | 12.78 | 13.08 | 4,249 | +0.11(+0.86%) |
Dec 06, 2022 | 13.34 | 14.56 | 12.62 | 12.97 | 6,889 | -0.50(-3.74%) |
Dec 05, 2022 | 13.58 | 14.63 | 13.39 | 13.47 | 7,136 | -0.53(-3.75%) |
Dec 02, 2022 | 14.00 | 14.32 | 13.34 | 14.00 | 4,277 | -0.07(-0.50%) |
Dec 01, 2022 | 13.79 | 14.66 | 13.55 | 14.07 | 4,454 | +0.09(+0.65%) |
Nov 30, 2022 | 14.47 | 14.47 | 13.39 | 13.98 | 6,070 | -0.36(-2.54%) |
Nov 29, 2022 | 13.53 | 15.40 | 13.53 | 14.34 | 10,709 | +0.81(+6.00%) |
Nov 28, 2022 | 13.30 | 13.99 | 12.96 | 13.53 | 6,723 | +0.52(+3.98%) |
Nov 25, 2022 | 13.12 | 13.29 | 12.95 | 13.01 | 3,561 | -0.34(-2.52%) |
Nov 23, 2022 | 14.00 | 14.00 | 13.09 | 13.35 | 7,846 | -0.44(-3.20%) |
Nov 22, 2022 | 14.00 | 14.04 | 13.30 | 13.79 | 7,088 | +0.08(+0.61%) |
Nov 21, 2022 | 14.70 | 14.70 | 12.96 | 13.71 | 4,993 | -0.79(-5.46%) |
Nov 18, 2022 | 14.70 | 14.70 | 14.01 | 14.50 | 3,852 | -0.31(-2.08%) |
Nov 17, 2022 | 13.30 | 15.33 | 12.67 | 14.80 | 11,001 | +0.81(+5.80%) |
Nov 16, 2022 | 14.95 | 14.98 | 13.86 | 13.99 | 15,573 | -1.06(-7.02%) |
Nov 15, 2022 | 12.60 | 16.31 | 12.60 | 15.05 | 34,835 | +2.45(+19.44%) |
Nov 14, 2022 | 11.20 | 12.60 | 10.59 | 12.60 | 17,590 | +1.74(+16.05%) |
Nov 11, 2022 | 10.49 | 10.90 | 10.15 | 10.86 | 8,725 | +0.40(+3.82%) |
Nov 10, 2022 | 10.04 | 10.72 | 9.800 | 10.46 | 5,495 | +0.50(+5.06%) |
Nov 09, 2022 | 10.15 | 10.77 | 9.835 | 9.954 | 8,164 | -0.34(-3.33%) |
Nov 08, 2022 | 10.87 | 10.87 | 10.15 | 10.30 | 10,386 | +0.13(+1.24%) |
Nov 07, 2022 | 9.982 | 10.71 | 9.800 | 10.17 | 11,818 | +0.38(+3.93%) |
Nov 04, 2022 | 9.667 | 10.04 | 9.450 | 9.786 | 12,315 | +0.33(+3.48%) |
Nov 03, 2022 | 9.247 | 9.786 | 9.107 | 9.457 | 7,060 | +0.08(+0.82%) |
Nov 02, 2022 | 9.723 | 9.933 | 8.904 | 9.380 | 9,195 | -0.34(-3.53%) |
Nov 01, 2022 | 9.975 | 10.15 | 9.170 | 9.723 | 15,195 | -0.08(-0.79%) |
Oct 31, 2022 | 9.751 | 10.50 | 9.751 | 9.800 | 15,325 | -0.04(-0.43%) |
Oct 28, 2022 | 10.61 | 10.61 | 9.800 | 9.842 | 8,436 | +0.01(+0.14%) |
Oct 27, 2022 | 9.744 | 10.50 | 9.520 | 9.828 | 13,864 | +0.27(+2.86%) |
Oct 26, 2022 | 9.597 | 9.800 | 9.450 | 9.555 | 17,352 | +0.01(+0.15%) |
Oct 25, 2022 | 9.800 | 10.07 | 9.450 | 9.541 | 12,861 | +0.37(+4.05%) |
Oct 24, 2022 | 10.76 | 10.76 | 9.100 | 9.170 | 31,479 | -1.33(-12.67%) |
Oct 21, 2022 | 10.50 | 10.96 | 10.15 | 10.50 | 34,996 | +0.06(+0.60%) |
Oct 20, 2022 | 10.50 | 11.83 | 8.890 | 10.44 | 43,167 | -0.06(-0.60%) |
Oct 19, 2022 | 11.18 | 11.20 | 10.03 | 10.50 | 30,657 | -0.56(-5.06%) |
Oct 18, 2022 | 10.15 | 11.90 | 10.15 | 11.06 | 43,704 | +0.91(+8.97%) |
Oct 17, 2022 | 10.50 | 11.42 | 9.800 | 10.15 | 31,724 | +0.04(+0.35%) |
Oct 14, 2022 | 10.50 | 13.10 | 9.450 | 10.12 | 99,261 | +0.31(+3.21%) |
Oct 13, 2022 | 10.15 | 10.88 | 9.114 | 9.800 | 71,480 | -2.30(-18.98%) |
Oct 12, 2022 | 13.90 | 15.40 | 11.28 | 12.10 | 449,740 | +1.85(+18.03%) |
Oct 11, 2022 | 8.981 | 10.50 | 8.400 | 10.25 | 77,474 | +1.44(+16.38%) |
Oct 10, 2022 | 9.142 | 9.142 | 8.750 | 8.806 | 8,200 | -0.25(-2.78%) |
Oct 07, 2022 | 9.205 | 9.464 | 8.442 | 9.058 | 16,701 | -0.60(-6.23%) |
Oct 06, 2022 | 10.07 | 10.47 | 9.660 | 9.660 | 27,683 | -0.41(-4.03%) |
Oct 05, 2022 | 11.07 | 11.07 | 9.905 | 10.07 | 29,720 | -0.89(-8.12%) |
Oct 04, 2022 | 11.19 | 12.07 | 9.870 | 10.96 | 62,510 | -0.60(-5.21%) |
Oct 03, 2022 | 14.59 | 14.59 | 10.50 | 11.56 | 47,294 | -2.34(-16.83%) |
Sep 30, 2022 | 16.10 | 16.30 | 13.68 | 13.89 | 13,161 | -1.86(-11.82%) |
Sep 29, 2022 | 15.49 | 16.34 | 15.46 | 15.76 | 4,113 | -0.08(-0.49%) |
Sep 28, 2022 | 17.37 | 18.02 | 15.76 | 15.83 | 6,348 | -2.08(-11.61%) |
Sep 27, 2022 | 18.33 | 19.08 | 16.24 | 17.91 | 17,195 | -0.99(-5.22%) |
Sep 26, 2022 | 15.48 | 18.90 | 15.40 | 18.90 | 11,255 | +2.44(+14.80%) |
Sep 23, 2022 | 18.00 | 18.00 | 15.74 | 16.46 | 17,748 | -0.87(-5.01%) |
Sep 22, 2022 | 15.87 | 18.19 | 15.71 | 17.33 | 19,468 | -0.72(-3.99%) |
Sep 21, 2022 | 14.00 | 18.90 | 12.67 | 18.05 | 87,307 | -7.11(-28.26%) |
Sep 20, 2022 | 25.90 | 26.18 | 23.84 | 25.16 | 6,218 | -0.73(-2.84%) |
Sep 19, 2022 | 24.50 | 25.90 | 23.80 | 25.90 | 5,441 | +1.40(+5.71%) |
Sep 16, 2022 | 23.10 | 24.50 | 23.10 | 24.50 | 8,078 | +0.77(+3.24%) |
Sep 15, 2022 | 23.80 | 24.21 | 23.13 | 23.73 | 3,707 | +0.42(+1.80%) |
Sep 14, 2022 | 24.33 | 25.02 | 23.31 | 23.31 | 3,247 | -1.20(-4.91%) |
Sep 13, 2022 | 25.20 | 25.20 | 23.66 | 24.51 | 7,204 | -0.72(-2.86%) |
Sep 12, 2022 | 23.80 | 26.10 | 23.15 | 25.23 | 12,402 | +2.10(+9.08%) |
Sep 09, 2022 | 23.80 | 23.80 | 22.50 | 23.14 | 3,442 | +0.25(+1.07%) |
Sep 08, 2022 | 22.57 | 23.22 | 21.90 | 22.89 | 5,170 | +0.14(+0.62%) |
Sep 07, 2022 | 22.96 | 23.10 | 21.70 | 22.75 | 5,233 | -0.42(-1.81%) |
Sep 06, 2022 | 23.80 | 23.80 | 22.53 | 23.17 | 3,653 | +0.22(+0.98%) |
Sep 02, 2022 | 23.30 | 23.59 | 22.71 | 22.95 | 2,105 | -0.36(-1.53%) |
Sep 01, 2022 | 23.10 | 23.75 | 22.54 | 23.30 | 2,447 | -0.01(-0.03%) |
Aug 31, 2022 | 22.40 | 23.77 | 22.40 | 23.31 | 3,453 | +0.42(+1.83%) |
Aug 30, 2022 | 22.40 | 23.10 | 22.40 | 22.89 | 2,376 | -0.13(-0.55%) |
Aug 29, 2022 | 22.40 | 23.44 | 22.40 | 23.02 | 4,529 | +0.24(+1.08%) |
Aug 26, 2022 | 23.10 | 23.73 | 22.40 | 22.77 | 5,186 | -0.97(-4.10%) |
Aug 25, 2022 | 23.80 | 24.00 | 23.21 | 23.74 | 3,557 | +0.12(+0.50%) |
Aug 24, 2022 | 22.40 | 23.80 | 22.40 | 23.62 | 3,554 | +1.11(+4.91%) |
Aug 23, 2022 | 22.89 | 22.89 | 22.05 | 22.52 | 3,579 | +0.13(+0.56%) |
Aug 22, 2022 | 22.68 | 22.74 | 22.20 | 22.39 | 5,774 | -0.53(-2.32%) |
Aug 19, 2022 | 23.20 | 23.80 | 22.40 | 22.93 | 9,965 | -0.40(-1.71%) |
Aug 18, 2022 | 22.40 | 23.80 | 22.05 | 23.32 | 13,465 | +0.22(+0.94%) |
Aug 17, 2022 | 23.44 | 23.79 | 22.41 | 23.11 | 12,778 | -0.69(-2.91%) |
Aug 16, 2022 | 23.62 | 24.49 | 23.62 | 23.80 | 4,902 | -0.02(-0.09%) |
Aug 15, 2022 | 23.80 | 25.26 | 23.11 | 23.82 | 12,486 | +0.75(+3.25%) |
Aug 12, 2022 | 24.35 | 24.36 | 22.57 | 23.07 | 27,854 | -1.28(-5.26%) |
Aug 11, 2022 | 25.90 | 25.90 | 24.02 | 24.35 | 30,371 | -1.62(-6.23%) |
Aug 10, 2022 | 26.60 | 26.94 | 25.00 | 25.97 | 14,958 | +0.05(+0.19%) |
Aug 09, 2022 | 25.90 | 27.66 | 25.73 | 25.92 | 11,342 | -0.32(-1.23%) |
Aug 08, 2022 | 27.30 | 27.30 | 25.56 | 26.24 | 8,037 | +0.06(+0.24%) |
Aug 05, 2022 | 26.00 | 26.95 | 25.84 | 26.18 | 7,769 | -0.47(-1.76%) |
Aug 04, 2022 | 26.60 | 27.80 | 25.97 | 26.65 | 9,483 | +0.04(+0.16%) |
Aug 03, 2022 | 25.80 | 27.30 | 25.24 | 26.61 | 6,153 | +0.01(+0.03%) |
Aug 02, 2022 | 25.90 | 27.30 | 25.20 | 26.60 | 8,443 | +1.05(+4.11%) |
Aug 01, 2022 | 26.04 | 28.00 | 25.45 | 25.55 | 10,770 | -0.88(-3.31%) |
Jul 29, 2022 | 25.90 | 26.81 | 25.56 | 26.43 | 7,058 | +1.11(+4.37%) |
Jul 28, 2022 | 24.50 | 26.36 | 24.15 | 25.32 | 15,080 | +0.47(+1.89%) |
Jul 27, 2022 | 24.50 | 26.36 | 24.50 | 24.85 | 7,362 | -0.85(-3.30%) |
Jul 26, 2022 | 26.22 | 26.32 | 25.70 | 25.70 | 6,713 | -0.62(-2.37%) |
Jul 25, 2022 | 27.86 | 28.01 | 26.05 | 26.32 | 12,428 | -1.54(-5.53%) |
Jul 22, 2022 | 29.40 | 29.40 | 27.65 | 27.86 | 10,695 | -0.25(-0.87%) |
Jul 21, 2022 | 32.02 | 32.20 | 27.65 | 28.11 | 30,690 | -5.64(-16.70%) |
Jul 20, 2022 | 33.60 | 35.00 | 32.98 | 33.74 | 5,903 | +0.32(+0.94%) |
Jul 19, 2022 | 33.60 | 34.29 | 32.95 | 33.42 | 3,313 | -0.18(-0.52%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.42 | 33.60 | 8,928 | -2.44(-6.76%) |
Jul 15, 2022 | 36.12 | 36.12 | 33.60 | 36.04 | 5,912 | -0.02(-0.06%) |
Jul 14, 2022 | 36.40 | 36.98 | 35.13 | 36.06 | 3,839 | +0.95(+2.69%) |
Jul 13, 2022 | 34.50 | 36.11 | 32.56 | 35.11 | 3,950 | +0.62(+1.81%) |
Jul 12, 2022 | 35.70 | 35.70 | 33.78 | 34.49 | 6,989 | -2.09(-5.72%) |
Jul 11, 2022 | 37.79 | 37.79 | 35.75 | 36.58 | 5,105 | -1.21(-3.20%) |
Jul 08, 2022 | 37.10 | 37.79 | 35.01 | 37.79 | 9,466 | +0.37(+0.99%) |
Jul 07, 2022 | 35.00 | 37.75 | 35.00 | 37.42 | 4,778 | +0.48(+1.29%) |
Jul 06, 2022 | 37.32 | 37.80 | 35.92 | 36.95 | 5,063 | -0.38(-1.01%) |
Jul 05, 2022 | 31.14 | 38.18 | 31.14 | 37.32 | 10,073 | +2.31(+6.60%) |
Jul 01, 2022 | 34.30 | 36.37 | 33.61 | 35.01 | 8,000 | -0.06(-0.16%) |
Jun 30, 2022 | 32.20 | 35.07 | 31.50 | 35.07 | 8,535 | +1.83(+5.52%) |
Jun 29, 2022 | 32.71 | 34.30 | 31.50 | 33.24 | 5,291 | +0.34(+1.04%) |
Jun 28, 2022 | 31.50 | 32.90 | 31.51 | 32.89 | 4,555 | +1.39(+4.42%) |
Jun 27, 2022 | 31.08 | 33.60 | 29.48 | 31.50 | 8,919 | -0.32(-1.01%) |
Jun 24, 2022 | 30.10 | 32.19 | 29.40 | 31.82 | 5,164 | +1.19(+3.88%) |
Jun 23, 2022 | 28.00 | 30.81 | 27.37 | 30.63 | 5,631 | +2.30(+8.13%) |
Jun 22, 2022 | 28.00 | 29.36 | 27.31 | 28.33 | 3,138 | -0.10(-0.34%) |
Jun 21, 2022 | 26.69 | 28.70 | 26.69 | 28.43 | 5,913 | +0.53(+1.91%) |
Jun 17, 2022 | 30.11 | 30.11 | 27.44 | 27.89 | 5,911 | +0.24(+0.86%) |
Jun 16, 2022 | 26.01 | 28.00 | 26.01 | 27.66 | 7,543 | +0.50(+1.83%) |
Jun 15, 2022 | 27.30 | 28.12 | 26.68 | 27.16 | 9,143 | -0.15(-0.54%) |
Jun 14, 2022 | 29.42 | 30.09 | 27.30 | 27.31 | 9,010 | -2.11(-7.16%) |
Jun 13, 2022 | 28.00 | 32.21 | 28.00 | 29.41 | 15,696 | -2.09(-6.62%) |
Jun 10, 2022 | 31.20 | 32.84 | 30.80 | 31.50 | 5,868 | -0.14(-0.44%) |
Jun 09, 2022 | 32.08 | 34.20 | 30.81 | 31.64 | 7,680 | -0.37(-1.16%) |
Jun 08, 2022 | 30.80 | 34.30 | 30.80 | 32.01 | 6,585 | +1.20(+3.91%) |
Jun 07, 2022 | 30.81 | 32.88 | 30.54 | 30.81 | 8,791 | -1.47(-4.55%) |
Jun 06, 2022 | 32.33 | 33.25 | 31.64 | 32.28 | 6,548 | -0.56(-1.71%) |
Jun 03, 2022 | 32.90 | 34.60 | 31.50 | 32.84 | 7,066 | +0.13(+0.41%) |
Jun 02, 2022 | 30.81 | 35.70 | 30.81 | 32.70 | 10,719 | +1.90(+6.18%) |
Jun 01, 2022 | 33.60 | 35.69 | 30.39 | 30.80 | 20,567 | -3.15(-9.28%) |
May 31, 2022 | 32.83 | 34.76 | 31.50 | 33.95 | 10,282 | +1.68(+5.21%) |
May 27, 2022 | 32.20 | 33.23 | 31.28 | 32.27 | 7,610 | +0.99(+3.18%) |
May 26, 2022 | 29.40 | 31.98 | 28.29 | 31.28 | 11,523 | +2.27(+7.82%) |
May 25, 2022 | 28.25 | 29.40 | 26.96 | 29.01 | 4,730 | +0.56(+1.97%) |
May 24, 2022 | 27.89 | 29.00 | 26.60 | 28.45 | 7,280 | -0.04(-0.12%) |
May 23, 2022 | 29.40 | 29.40 | 27.66 | 28.48 | 7,267 | -0.44(-1.52%) |
May 20, 2022 | 30.53 | 32.19 | 28.35 | 28.92 | 8,008 | -2.42(-7.73%) |
May 19, 2022 | 28.11 | 32.00 | 28.08 | 31.35 | 4,798 | +1.61(+5.41%) |
May 18, 2022 | 29.83 | 30.93 | 29.22 | 29.74 | 5,832 | -0.18(-0.59%) |
May 17, 2022 | 28.00 | 30.80 | 22.40 | 29.91 | 13,578 | -2.61(-8.03%) |
May 16, 2022 | 28.00 | 34.99 | 27.31 | 32.52 | 25,218 | +5.58(+20.71%) |
May 13, 2022 | 24.50 | 27.89 | 23.48 | 26.94 | 9,534 | +2.43(+9.91%) |
May 12, 2022 | 22.40 | 24.77 | 21.83 | 24.51 | 12,408 | +0.59(+2.46%) |
May 11, 2022 | 26.60 | 26.95 | 23.80 | 23.93 | 10,692 | -2.30(-8.76%) |
May 10, 2022 | 26.40 | 27.43 | 25.20 | 26.22 | 8,034 | -0.29(-1.11%) |
May 09, 2022 | 28.00 | 28.00 | 26.04 | 26.52 | 13,504 | -1.64(-5.82%) |
May 06, 2022 | 29.39 | 29.39 | 27.49 | 28.15 | 5,085 | -1.02(-3.48%) |
May 05, 2022 | 30.80 | 31.00 | 28.92 | 29.17 | 5,684 | -1.83(-5.92%) |
May 04, 2022 | 29.77 | 31.26 | 29.59 | 31.00 | 5,704 | +1.02(+3.41%) |
May 03, 2022 | 30.10 | 31.15 | 29.40 | 29.98 | 7,148 | +0.34(+1.16%) |
May 02, 2022 | 30.10 | 30.45 | 27.51 | 29.64 | 8,988 | +2.16(+7.87%) |
Apr 29, 2022 | 29.40 | 29.85 | 27.31 | 27.48 | 20,643 | -1.92(-6.55%) |
Apr 28, 2022 | 30.52 | 30.80 | 28.13 | 29.40 | 17,305 | -1.12(-3.67%) |
Apr 27, 2022 | 29.40 | 31.85 | 29.40 | 30.52 | 6,996 | -0.41(-1.31%) |
Apr 26, 2022 | 31.50 | 31.85 | 30.46 | 30.93 | 5,021 | -0.74(-2.32%) |
Apr 25, 2022 | 30.31 | 31.96 | 30.27 | 31.66 | 12,173 | +0.51(+1.64%) |
Apr 22, 2022 | 32.19 | 32.19 | 30.10 | 31.15 | 14,274 | -0.10(-0.31%) |
Apr 21, 2022 | 32.20 | 33.10 | 30.94 | 31.25 | 9,444 | -1.76(-5.34%) |
Apr 20, 2022 | 32.55 | 33.39 | 31.92 | 33.01 | 7,095 | +0.22(+0.68%) |
Apr 19, 2022 | 32.20 | 33.45 | 31.91 | 32.79 | 8,294 | +0.59(+1.83%) |
Apr 18, 2022 | 33.77 | 33.81 | 32.20 | 32.20 | 10,558 | -1.57(-4.64%) |
Apr 14, 2022 | 34.30 | 34.64 | 33.25 | 33.77 | 6,591 | -0.91(-2.62%) |
Apr 13, 2022 | 33.13 | 36.05 | 32.90 | 34.68 | 11,004 | +1.46(+4.40%) |
Apr 12, 2022 | 33.60 | 34.19 | 33.00 | 33.22 | 11,191 | -0.54(-1.60%) |
Apr 11, 2022 | 35.70 | 35.89 | 32.55 | 33.75 | 27,810 | -1.64(-4.63%) |
Apr 08, 2022 | 37.80 | 38.49 | 35.01 | 35.39 | 20,753 | -2.49(-6.58%) |
Apr 07, 2022 | 38.89 | 39.16 | 36.76 | 37.88 | 14,002 | -1.03(-2.64%) |
Apr 06, 2022 | 39.20 | 39.90 | 38.91 | 38.91 | 11,539 | -0.29(-0.73%) |
Apr 05, 2022 | 40.05 | 40.95 | 39.20 | 39.20 | 9,205 | -0.86(-2.15%) |
Apr 04, 2022 | 39.84 | 40.59 | 39.20 | 40.06 | 10,833 | +0.22(+0.56%) |
Apr 01, 2022 | 39.20 | 41.29 | 38.50 | 39.84 | 15,629 | -0.13(-0.33%) |
Mar 31, 2022 | 40.95 | 41.44 | 39.21 | 39.97 | 28,572 | -0.84(-2.06%) |
Mar 30, 2022 | 42.70 | 42.70 | 40.68 | 40.81 | 10,427 | -0.93(-2.23%) |
Mar 29, 2022 | 41.30 | 42.68 | 40.81 | 41.74 | 11,956 | +0.79(+1.93%) |
Mar 28, 2022 | 43.40 | 43.40 | 40.70 | 40.95 | 11,163 | -1.05(-2.50%) |
Mar 25, 2022 | 42.70 | 43.30 | 41.30 | 42.00 | 9,798 | -0.01(-0.03%) |
Mar 24, 2022 | 42.70 | 43.37 | 41.30 | 42.01 | 12,093 | -0.66(-1.56%) |
Mar 23, 2022 | 44.45 | 44.45 | 42.01 | 42.68 | 9,858 | -1.80(-4.04%) |
Mar 22, 2022 | 44.58 | 46.20 | 41.48 | 44.48 | 12,339 | -0.28(-0.63%) |
Mar 21, 2022 | 43.14 | 47.46 | 43.05 | 44.76 | 21,943 | +1.62(+3.75%) |
Mar 18, 2022 | 41.85 | 43.39 | 41.30 | 43.14 | 10,026 | +1.06(+2.51%) |
Mar 17, 2022 | 42.00 | 42.52 | 40.78 | 42.08 | 9,269 | +0.74(+1.79%) |
Mar 16, 2022 | 39.28 | 42.29 | 39.24 | 41.34 | 9,571 | +2.52(+6.49%) |
Mar 15, 2022 | 41.30 | 41.98 | 38.67 | 38.82 | 12,441 | -2.48(-6.00%) |
Mar 14, 2022 | 44.80 | 44.80 | 41.30 | 41.30 | 12,805 | -2.68(-6.10%) |
Mar 11, 2022 | 43.40 | 44.66 | 42.77 | 43.98 | 12,598 | -0.82(-1.83%) |
Mar 10, 2022 | 44.80 | 45.31 | 42.36 | 44.80 | 8,414 | +0.45(+1.03%) |
Mar 09, 2022 | 42.70 | 45.49 | 42.70 | 44.34 | 7,690 | +1.38(+3.21%) |
Mar 08, 2022 | 42.00 | 44.62 | 40.96 | 42.97 | 11,250 | +0.97(+2.30%) |
Mar 07, 2022 | 41.36 | 44.72 | 41.30 | 42.00 | 16,378 | -2.10(-4.76%) |
Mar 04, 2022 | 45.50 | 47.60 | 43.40 | 44.10 | 9,228 | -2.63(-5.63%) |
Mar 03, 2022 | 46.61 | 47.60 | 44.81 | 46.73 | 9,342 | +0.29(+0.63%) |
Mar 02, 2022 | 46.90 | 48.99 | 45.09 | 46.44 | 13,292 | -0.67(-1.43%) |