Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.901 | 4.124 | 3.829 | 4.015 | 15,524 | +0.06(+1.65%) |
Feb 27, 2023 | 4.300 | 4.355 | 3.750 | 3.950 | 18,880 | -0.33(-7.82%) |
Feb 24, 2023 | 4.500 | 4.850 | 4.202 | 4.285 | 98,725 | -3.01(-41.25%) |
Feb 23, 2023 | 7.609 | 8.300 | 6.575 | 7.293 | 575,228 | -0.56(-7.09%) |
Feb 22, 2023 | 7.350 | 8.000 | 6.800 | 7.850 | 719,234 | -0.05(-0.63%) |
Feb 21, 2023 | 7.850 | 8.500 | 6.804 | 7.900 | 906,967 | +0.85(+12.06%) |
Feb 17, 2023 | 6.350 | 8.050 | 5.550 | 7.050 | 500,505 | +0.85(+13.71%) |
Feb 16, 2023 | 5.300 | 6.340 | 4.885 | 6.200 | 55,306 | +0.90(+16.98%) |
Feb 15, 2023 | 4.750 | 5.500 | 4.669 | 5.300 | 19,967 | +0.55(+11.58%) |
Feb 14, 2023 | 4.750 | 4.750 | 4.255 | 4.750 | 2,279 | +0.18(+3.96%) |
Feb 13, 2023 | 5.100 | 5.100 | 4.569 | 4.569 | 2,389 | -0.30(-6.20%) |
Feb 10, 2023 | 5.050 | 5.100 | 4.500 | 4.871 | 22,956 | -0.33(-6.33%) |
Feb 09, 2023 | 5.700 | 6.050 | 4.970 | 5.200 | 9,548 | -0.50(-8.77%) |
Feb 08, 2023 | 6.200 | 6.200 | 5.650 | 5.700 | 10,441 | -0.60(-9.52%) |
Feb 07, 2023 | 6.300 | 6.625 | 5.700 | 6.300 | 30,720 | -0.20(-3.08%) |
Feb 06, 2023 | 6.650 | 7.050 | 6.100 | 6.500 | 34,359 | +0.50(+8.33%) |
Feb 03, 2023 | 6.050 | 6.700 | 5.550 | 6.000 | 45,792 | +0.00(+0.00%) |
Feb 02, 2023 | 7.000 | 7.200 | 6.000 | 6.000 | 39,107 | -1.00(-14.29%) |
Feb 01, 2023 | 5.700 | 7.900 | 5.500 | 7.000 | 61,193 | +1.05(+17.65%) |
Jan 31, 2023 | 5.650 | 7.199 | 5.400 | 5.950 | 81,534 | +0.15(+2.59%) |
Jan 30, 2023 | 6.000 | 6.750 | 5.550 | 5.800 | 60,619 | +0.75(+14.85%) |
Jan 27, 2023 | 4.750 | 5.750 | 4.401 | 5.050 | 38,492 | +0.45(+9.78%) |
Jan 26, 2023 | 4.400 | 5.250 | 4.250 | 4.600 | 31,019 | +0.00(+0.10%) |
Jan 25, 2023 | 4.750 | 4.750 | 4.400 | 4.596 | 1,110 | -0.15(-3.25%) |
Jan 24, 2023 | 4.845 | 4.850 | 4.460 | 4.750 | 3,885 | +0.08(+1.60%) |
Jan 23, 2023 | 4.400 | 4.925 | 4.375 | 4.675 | 18,692 | +0.30(+6.86%) |
Jan 20, 2023 | 4.450 | 4.450 | 4.016 | 4.375 | 5,758 | +0.14(+3.31%) |
Jan 19, 2023 | 3.900 | 4.391 | 3.850 | 4.235 | 6,754 | +0.22(+5.55%) |
Jan 18, 2023 | 4.000 | 4.200 | 3.750 | 4.013 | 14,253 | +0.05(+1.20%) |
Jan 17, 2023 | 4.250 | 4.449 | 3.701 | 3.965 | 14,645 | -0.16(-3.89%) |
Jan 13, 2023 | 3.671 | 4.745 | 3.671 | 4.125 | 42,917 | +0.18(+4.51%) |
Jan 12, 2023 | 3.994 | 3.994 | 3.700 | 3.947 | 4,420 | -0.05(-1.31%) |
Jan 11, 2023 | 4.135 | 4.135 | 3.820 | 4.000 | 2,197 | +0.18(+4.75%) |
Jan 10, 2023 | 3.870 | 4.135 | 3.800 | 3.818 | 1,540 | -0.17(-4.29%) |
Jan 09, 2023 | 4.250 | 4.550 | 3.751 | 3.990 | 13,143 | -0.71(-15.10%) |
Jan 06, 2023 | 3.994 | 6.500 | 3.900 | 4.699 | 163,302 | +0.85(+22.05%) |
Jan 05, 2023 | 3.550 | 4.000 | 3.102 | 3.850 | 5,668 | +0.15(+4.05%) |
Jan 04, 2023 | 3.400 | 3.850 | 3.000 | 3.700 | 9,472 | +0.25(+7.36%) |
Jan 03, 2023 | 3.000 | 3.446 | 2.810 | 3.446 | 1,947 | +0.45(+14.88%) |
Dec 30, 2022 | 3.215 | 3.300 | 2.752 | 3.000 | 8,356 | -0.27(-8.40%) |
Dec 29, 2022 | 3.200 | 3.450 | 3.150 | 3.275 | 3,977 | +0.02(+0.77%) |
Dec 28, 2022 | 3.500 | 3.500 | 2.825 | 3.250 | 7,066 | -0.44(-12.04%) |
Dec 27, 2022 | 3.700 | 3.695 | 3.500 | 3.695 | 798 | -0.11(-2.84%) |
Dec 23, 2022 | 4.240 | 4.240 | 3.700 | 3.803 | 3,349 | -0.44(-10.31%) |
Dec 22, 2022 | 3.250 | 4.240 | 3.250 | 4.240 | 5,992 | +1.04(+32.50%) |
Dec 21, 2022 | 3.500 | 3.950 | 3.200 | 3.200 | 7,641 | -0.50(-13.51%) |
Dec 20, 2022 | 3.940 | 3.950 | 3.700 | 3.700 | 199 | -0.24(-6.10%) |
Dec 19, 2022 | 4.123 | 4.290 | 3.941 | 3.941 | 271 | -0.02(-0.39%) |
Dec 16, 2022 | 3.750 | 4.250 | 3.750 | 3.956 | 348 | +0.26(+6.92%) |
Dec 15, 2022 | 3.950 | 4.400 | 3.700 | 3.700 | 2,046 | -0.50(-11.90%) |
Dec 14, 2022 | 4.458 | 4.458 | 3.800 | 4.200 | 5,797 | -0.25(-5.61%) |
Dec 13, 2022 | 3.650 | 4.449 | 3.652 | 4.449 | 6,118 | +0.60(+15.54%) |
Dec 12, 2022 | 3.900 | 4.080 | 3.687 | 3.851 | 7,852 | -0.39(-9.25%) |
Dec 09, 2022 | 3.350 | 4.900 | 3.100 | 4.244 | 67,414 | +0.89(+26.67%) |
Dec 08, 2022 | 3.500 | 3.500 | 2.850 | 3.350 | 19,517 | -0.19(-5.27%) |
Dec 07, 2022 | 3.490 | 3.750 | 3.402 | 3.537 | 1,409 | +0.11(+3.12%) |
Dec 06, 2022 | 3.810 | 3.810 | 3.401 | 3.429 | 6,059 | -0.57(-14.26%) |
Dec 05, 2022 | 3.750 | 4.000 | 3.750 | 4.000 | 3,749 | +0.23(+6.19%) |
Dec 02, 2022 | 4.050 | 4.050 | 3.337 | 3.767 | 2,177 | -0.23(-5.83%) |
Dec 01, 2022 | 3.800 | 4.000 | 3.750 | 4.000 | 5,101 | +0.30(+8.11%) |
Nov 30, 2022 | 3.667 | 3.850 | 3.555 | 3.700 | 3,126 | +0.07(+1.79%) |
Nov 29, 2022 | 3.500 | 3.661 | 3.499 | 3.635 | 3,712 | -0.03(-0.71%) |
Nov 28, 2022 | 3.700 | 3.900 | 3.661 | 3.661 | 991 | -0.14(-3.66%) |
Nov 25, 2022 | 4.134 | 4.134 | 3.750 | 3.800 | 3,069 | -0.30(-7.32%) |
Nov 23, 2022 | 4.350 | 4.449 | 3.750 | 4.100 | 3,790 | -0.35(-7.87%) |
Nov 22, 2022 | 4.550 | 4.550 | 4.100 | 4.450 | 7,236 | +0.17(+3.97%) |
Nov 21, 2022 | 4.194 | 4.600 | 4.194 | 4.280 | 2,517 | -0.26(-5.82%) |
Nov 18, 2022 | 4.600 | 4.600 | 3.880 | 4.545 | 1,967 | -0.05(-1.20%) |
Nov 17, 2022 | 4.725 | 4.750 | 3.750 | 4.599 | 10,518 | +0.10(+2.21%) |
Nov 16, 2022 | 4.525 | 4.540 | 4.155 | 4.500 | 1,962 | -0.05(-1.11%) |
Nov 15, 2022 | 4.500 | 4.750 | 4.306 | 4.551 | 6,343 | +0.05(+1.12%) |
Nov 14, 2022 | 4.450 | 4.500 | 4.300 | 4.500 | 1,993 | +0.07(+1.67%) |
Nov 11, 2022 | 4.500 | 4.500 | 4.350 | 4.426 | 3,836 | +0.04(+0.94%) |
Nov 10, 2022 | 4.200 | 4.500 | 4.159 | 4.385 | 2,762 | +0.33(+8.27%) |
Nov 09, 2022 | 4.000 | 4.300 | 3.885 | 4.050 | 3,266 | -0.25(-5.81%) |
Nov 08, 2022 | 4.250 | 4.500 | 3.975 | 4.300 | 4,975 | +0.01(+0.34%) |
Nov 07, 2022 | 4.200 | 4.357 | 3.900 | 4.285 | 6,838 | +0.13(+3.25%) |
Nov 04, 2022 | 4.250 | 4.500 | 3.652 | 4.151 | 16,161 | -0.02(-0.43%) |
Nov 03, 2022 | 4.154 | 4.250 | 4.100 | 4.168 | 2,216 | -0.04(-1.07%) |
Nov 02, 2022 | 4.500 | 4.500 | 4.136 | 4.213 | 1,543 | -0.34(-7.40%) |
Nov 01, 2022 | 4.700 | 4.700 | 4.350 | 4.550 | 2,206 | +0.23(+5.23%) |
Oct 31, 2022 | 4.500 | 4.750 | 4.088 | 4.324 | 8,955 | -0.23(-5.08%) |
Oct 28, 2022 | 4.663 | 4.750 | 4.528 | 4.556 | 1,452 | -0.11(-2.33%) |
Oct 27, 2022 | 4.664 | 4.832 | 4.651 | 4.664 | 361 | -0.09(-1.81%) |
Oct 26, 2022 | 4.825 | 4.848 | 4.665 | 4.750 | 1,784 | +0.00(+0.00%) |
Oct 25, 2022 | 4.900 | 5.200 | 4.561 | 4.750 | 9,470 | -0.20(-4.02%) |
Oct 24, 2022 | 5.750 | 5.750 | 4.309 | 4.949 | 5,836 | -0.70(-12.41%) |
Oct 21, 2022 | 5.450 | 5.650 | 5.300 | 5.650 | 1,194 | +0.15(+2.73%) |
Oct 20, 2022 | 5.550 | 5.719 | 5.450 | 5.500 | 2,868 | +0.00(+0.00%) |
Oct 19, 2022 | 5.550 | 5.800 | 5.500 | 5.500 | 2,040 | -0.40(-6.78%) |
Oct 18, 2022 | 5.600 | 6.000 | 5.550 | 5.900 | 7,752 | +0.40(+7.27%) |
Oct 17, 2022 | 5.400 | 5.650 | 5.400 | 5.500 | 1,611 | -0.03(-0.45%) |
Oct 14, 2022 | 5.800 | 5.800 | 5.400 | 5.525 | 3,220 | -0.12(-2.21%) |
Oct 13, 2022 | 5.400 | 5.875 | 5.400 | 5.650 | 7,214 | +0.00(+0.00%) |
Oct 12, 2022 | 5.650 | 5.850 | 5.450 | 5.650 | 3,926 | -0.05(-0.89%) |
Oct 11, 2022 | 5.700 | 5.900 | 5.350 | 5.700 | 2,361 | +0.00(+0.01%) |
Oct 10, 2022 | 5.650 | 5.800 | 5.450 | 5.700 | 3,715 | -0.05(-0.87%) |
Oct 07, 2022 | 6.000 | 6.000 | 5.600 | 5.750 | 2,679 | -0.30(-4.96%) |
Oct 06, 2022 | 5.851 | 6.166 | 5.800 | 6.050 | 5,314 | -0.15(-2.41%) |
Oct 05, 2022 | 6.050 | 6.250 | 5.600 | 6.199 | 34,825 | +0.50(+8.76%) |
Oct 04, 2022 | 5.600 | 5.850 | 5.600 | 5.700 | 6,143 | +0.05(+0.88%) |
Oct 03, 2022 | 5.550 | 6.150 | 5.356 | 5.650 | 32,574 | +0.20(+3.67%) |
Sep 30, 2022 | 5.300 | 5.450 | 5.099 | 5.450 | 6,756 | -0.10(-1.80%) |
Sep 29, 2022 | 5.500 | 6.000 | 5.400 | 5.550 | 4,148 | -0.25(-4.31%) |
Sep 28, 2022 | 6.050 | 6.050 | 5.700 | 5.800 | 9,164 | -0.10(-1.69%) |
Sep 27, 2022 | 5.450 | 6.000 | 5.450 | 5.900 | 19,525 | +0.45(+8.26%) |
Sep 26, 2022 | 5.400 | 5.650 | 5.250 | 5.450 | 3,514 | +0.05(+0.93%) |
Sep 23, 2022 | 5.600 | 5.788 | 5.050 | 5.400 | 18,109 | -0.15(-2.70%) |
Sep 22, 2022 | 5.750 | 5.850 | 5.550 | 5.550 | 12,023 | -0.35(-5.93%) |
Sep 21, 2022 | 6.100 | 6.200 | 5.550 | 5.900 | 23,769 | -0.10(-1.67%) |
Sep 20, 2022 | 5.700 | 6.200 | 5.550 | 6.000 | 46,558 | +0.40(+7.14%) |
Sep 19, 2022 | 6.500 | 6.500 | 5.500 | 5.600 | 50,021 | -0.70(-11.11%) |
Sep 16, 2022 | 6.950 | 6.950 | 6.050 | 6.300 | 56,447 | -0.85(-11.89%) |
Sep 15, 2022 | 7.700 | 8.350 | 7.050 | 7.150 | 44,617 | -0.50(-6.54%) |
Sep 14, 2022 | 11.10 | 11.15 | 7.500 | 7.650 | 248,969 | -4.70(-38.06%) |
Sep 13, 2022 | 9.300 | 13.20 | 9.100 | 12.35 | 1,093,046 | +2.70(+27.98%) |
Sep 12, 2022 | 10.20 | 10.60 | 9.100 | 9.650 | 1,018,789 | -0.10(-1.03%) |
Sep 09, 2022 | 11.30 | 13.25 | 9.050 | 9.750 | 1,775,227 | +0.52(+5.66%) |
Sep 08, 2022 | 8.725 | 9.965 | 7.880 | 9.227 | 80,372 | +0.73(+8.56%) |
Sep 07, 2022 | 8.500 | 8.525 | 8.438 | 8.500 | 2,649 | -0.14(-1.65%) |
Sep 06, 2022 | 8.750 | 9.250 | 8.640 | 8.643 | 2,253 | +0.00(+0.00%) |
Sep 02, 2022 | 8.750 | 9.250 | 8.565 | 8.643 | 1,322 | -0.19(-2.12%) |
Sep 01, 2022 | 9.000 | 9.250 | 8.775 | 8.830 | 5,258 | -0.28(-3.05%) |
Aug 31, 2022 | 8.745 | 9.250 | 8.500 | 9.107 | 1,993 | +0.56(+6.52%) |
Aug 30, 2022 | 8.825 | 8.825 | 8.525 | 8.550 | 2,310 | -0.29(-3.25%) |
Aug 29, 2022 | 9.225 | 9.250 | 8.775 | 8.838 | 2,018 | -0.19(-2.10%) |
Aug 26, 2022 | 9.400 | 9.873 | 9.027 | 9.027 | 1,618 | -0.35(-3.71%) |
Aug 25, 2022 | 9.685 | 9.855 | 9.287 | 9.375 | 4,902 | +0.03(+0.32%) |
Aug 24, 2022 | 9.725 | 9.730 | 9.300 | 9.345 | 1,038 | -0.21(-2.20%) |
Aug 23, 2022 | 9.250 | 9.748 | 9.200 | 9.555 | 6,662 | +0.36(+3.86%) |
Aug 22, 2022 | 9.250 | 9.750 | 9.168 | 9.200 | 3,087 | -0.05(-0.57%) |
Aug 19, 2022 | 9.750 | 9.755 | 9.250 | 9.252 | 5,325 | -0.50(-5.13%) |
Aug 18, 2022 | 10.25 | 10.75 | 9.500 | 9.752 | 5,508 | -0.50(-4.88%) |
Aug 17, 2022 | 10.50 | 10.41 | 10.25 | 10.25 | 635 | -0.37(-3.48%) |
Aug 16, 2022 | 11.00 | 11.10 | 10.10 | 10.62 | 2,422 | +0.09(+0.88%) |
Aug 15, 2022 | 10.70 | 10.83 | 10.09 | 10.53 | 2,239 | -0.13(-1.22%) |
Aug 12, 2022 | 11.12 | 11.25 | 10.63 | 10.66 | 2,481 | -0.09(-0.84%) |
Aug 11, 2022 | 11.00 | 11.25 | 10.50 | 10.75 | 2,970 | -0.47(-4.23%) |
Aug 10, 2022 | 10.50 | 11.80 | 10.50 | 11.22 | 3,939 | +0.38(+3.48%) |
Aug 09, 2022 | 11.34 | 11.89 | 10.65 | 10.85 | 4,253 | -0.86(-7.31%) |
Aug 08, 2022 | 11.64 | 11.98 | 10.83 | 11.70 | 4,599 | -0.30(-2.48%) |
Aug 05, 2022 | 11.19 | 13.16 | 10.62 | 12.00 | 24,151 | +0.61(+5.38%) |
Aug 04, 2022 | 10.44 | 13.47 | 10.44 | 11.39 | 22,067 | +0.69(+6.43%) |
Aug 03, 2022 | 10.50 | 11.00 | 10.00 | 10.70 | 5,032 | -0.80(-6.96%) |
Aug 02, 2022 | 9.000 | 12.00 | 8.875 | 11.50 | 16,715 | +2.19(+23.49%) |
Aug 01, 2022 | 9.625 | 9.790 | 9.002 | 9.312 | 1,715 | +0.03(+0.27%) |
Jul 29, 2022 | 10.07 | 10.07 | 9.000 | 9.287 | 966 | +0.01(+0.13%) |
Jul 28, 2022 | 9.250 | 9.710 | 9.162 | 9.275 | 657 | -0.04(-0.48%) |
Jul 27, 2022 | 9.367 | 9.610 | 9.320 | 9.320 | 2,423 | -0.19(-1.95%) |
Jul 26, 2022 | 10.08 | 10.24 | 9.277 | 9.505 | 3,056 | -0.77(-7.47%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.00 | 10.27 | 3,002 | -0.06(-0.63%) |
Jul 22, 2022 | 11.00 | 11.00 | 10.00 | 10.34 | 3,973 | -0.60(-5.49%) |
Jul 21, 2022 | 10.97 | 11.12 | 10.76 | 10.94 | 1,585 | -0.09(-0.82%) |
Jul 20, 2022 | 11.25 | 11.50 | 10.88 | 11.03 | 4,772 | -0.22(-1.98%) |
Jul 19, 2022 | 10.75 | 13.00 | 10.75 | 11.25 | 27,502 | +0.40(+3.71%) |
Jul 18, 2022 | 11.24 | 11.24 | 10.75 | 10.85 | 487 | -0.26(-2.36%) |
Jul 15, 2022 | 11.22 | 11.25 | 10.65 | 11.11 | 1,448 | -0.14(-1.24%) |
Jul 14, 2022 | 11.51 | 11.62 | 10.50 | 11.25 | 733 | -0.49(-4.21%) |
Jul 13, 2022 | 11.87 | 12.00 | 11.26 | 11.74 | 872 | -0.25(-2.10%) |
Jul 12, 2022 | 11.88 | 12.75 | 11.01 | 12.00 | 5,061 | +0.10(+0.82%) |
Jul 11, 2022 | 11.76 | 12.23 | 11.45 | 11.90 | 1,971 | -0.10(-0.83%) |
Jul 08, 2022 | 12.25 | 12.25 | 11.78 | 12.00 | 1,061 | +0.03(+0.21%) |
Jul 07, 2022 | 12.75 | 12.72 | 11.78 | 11.97 | 6,266 | -0.15(-1.26%) |
Jul 06, 2022 | 12.25 | 12.26 | 12.12 | 12.13 | 3,844 | -0.02(-0.19%) |
Jul 05, 2022 | 13.00 | 12.97 | 12.00 | 12.15 | 2,024 | -0.23(-1.84%) |
Jul 01, 2022 | 12.23 | 13.50 | 11.84 | 12.38 | 4,867 | +0.53(+4.45%) |
Jun 30, 2022 | 12.73 | 12.73 | 11.26 | 11.85 | 6,783 | -1.28(-9.71%) |
Jun 29, 2022 | 15.50 | 15.43 | 12.00 | 13.12 | 13,122 | -1.88(-12.50%) |
Jun 28, 2022 | 14.10 | 16.73 | 14.10 | 15.00 | 33,956 | +0.75(+5.26%) |
Jun 27, 2022 | 17.50 | 17.50 | 13.88 | 14.25 | 4,328 | -0.66(-4.44%) |
Jun 24, 2022 | 15.25 | 15.25 | 14.71 | 14.91 | 3,021 | +0.21(+1.39%) |
Jun 23, 2022 | 13.40 | 14.88 | 12.50 | 14.71 | 6,483 | +1.06(+7.75%) |
Jun 22, 2022 | 13.75 | 14.44 | 13.15 | 13.65 | 3,261 | -1.10(-7.46%) |
Jun 21, 2022 | 13.00 | 21.17 | 12.50 | 14.75 | 67,547 | +1.09(+7.94%) |
Jun 17, 2022 | 12.50 | 13.75 | 12.50 | 13.66 | 800 | +0.52(+3.96%) |
Jun 16, 2022 | 13.28 | 13.28 | 12.62 | 13.14 | 1,119 | -0.11(-0.81%) |
Jun 15, 2022 | 13.50 | 13.75 | 13.25 | 13.25 | 943 | -0.27(-2.01%) |
Jun 14, 2022 | 14.00 | 15.00 | 13.53 | 13.53 | 2,131 | -0.50(-3.55%) |
Jun 13, 2022 | 14.75 | 15.55 | 14.01 | 14.02 | 310 | -1.53(-9.82%) |
Jun 10, 2022 | 15.25 | 17.49 | 14.75 | 15.55 | 3,271 | -0.45(-2.84%) |
Jun 09, 2022 | 14.00 | 18.00 | 13.46 | 16.00 | 12,393 | +1.71(+11.96%) |
Jun 08, 2022 | 15.00 | 15.00 | 12.50 | 14.29 | 3,800 | -1.14(-7.37%) |
Jun 07, 2022 | 15.50 | 15.51 | 15.25 | 15.43 | 509 | -0.51(-3.18%) |
Jun 06, 2022 | 15.50 | 16.55 | 14.99 | 15.94 | 711 | -0.31(-1.91%) |
Jun 03, 2022 | 17.00 | 17.01 | 15.28 | 16.25 | 2,909 | -0.50(-2.99%) |
Jun 02, 2022 | 16.50 | 18.00 | 16.50 | 16.75 | 1,783 | -1.00(-5.63%) |
Jun 01, 2022 | 16.25 | 18.00 | 16.00 | 17.75 | 326 | +0.88(+5.22%) |
May 31, 2022 | 17.25 | 17.50 | 16.25 | 16.87 | 465 | -0.61(-3.52%) |
May 27, 2022 | 16.00 | 17.50 | 15.76 | 17.48 | 643 | +1.23(+7.60%) |
May 26, 2022 | 17.00 | 17.25 | 15.75 | 16.25 | 1,029 | -1.25(-7.14%) |
May 25, 2022 | 17.50 | 17.50 | 16.47 | 17.50 | 431 | +0.63(+3.75%) |
May 24, 2022 | 18.00 | 18.00 | 16.00 | 16.87 | 955 | -1.13(-6.29%) |
May 23, 2022 | 16.25 | 18.00 | 15.00 | 18.00 | 5,306 | +1.75(+10.79%) |
May 20, 2022 | 16.12 | 17.50 | 15.75 | 16.25 | 305 | +0.25(+1.55%) |
May 19, 2022 | 16.00 | 16.00 | 14.25 | 16.00 | 508 | +0.40(+2.56%) |
May 18, 2022 | 13.65 | 16.00 | 13.65 | 15.60 | 828 | +0.09(+0.61%) |
May 17, 2022 | 14.70 | 16.34 | 13.88 | 15.51 | 1,658 | +1.81(+13.22%) |
May 16, 2022 | 13.99 | 14.25 | 12.75 | 13.70 | 594 | -0.18(-1.30%) |
May 13, 2022 | 13.25 | 14.00 | 12.75 | 13.88 | 2,093 | +0.68(+5.13%) |
May 12, 2022 | 13.50 | 13.75 | 12.75 | 13.20 | 1,185 | -0.36(-2.66%) |
May 11, 2022 | 13.75 | 14.44 | 12.93 | 13.56 | 2,075 | -0.97(-6.66%) |
May 10, 2022 | 15.00 | 14.89 | 13.75 | 14.53 | 2,918 | +0.21(+1.48%) |
May 09, 2022 | 16.26 | 16.37 | 13.75 | 14.31 | 3,809 | -2.36(-14.17%) |
May 06, 2022 | 16.50 | 17.42 | 16.26 | 16.68 | 842 | -0.70(-4.04%) |
May 05, 2022 | 18.10 | 18.10 | 17.16 | 17.38 | 629 | -0.12(-0.70%) |
May 04, 2022 | 17.25 | 18.25 | 16.26 | 17.50 | 2,667 | +0.00(+0.00%) |
May 03, 2022 | 17.69 | 18.75 | 16.38 | 17.50 | 1,186 | -1.20(-6.44%) |
May 02, 2022 | 17.75 | 19.50 | 17.50 | 18.70 | 3,285 | +0.95(+5.37%) |
Apr 29, 2022 | 17.25 | 18.50 | 17.25 | 17.75 | 3,683 | +0.74(+4.37%) |
Apr 28, 2022 | 17.50 | 17.50 | 16.25 | 17.01 | 1,563 | -0.13(-0.74%) |
Apr 27, 2022 | 17.75 | 17.75 | 16.75 | 17.14 | 1,238 | -0.36(-2.07%) |
Apr 26, 2022 | 17.13 | 18.12 | 14.75 | 17.50 | 4,552 | -0.25(-1.41%) |
Apr 25, 2022 | 17.25 | 18.25 | 17.00 | 17.75 | 2,661 | +0.25(+1.43%) |
Apr 22, 2022 | 19.50 | 19.50 | 17.16 | 17.50 | 3,260 | -1.01(-5.44%) |
Apr 21, 2022 | 18.13 | 19.75 | 18.13 | 18.51 | 1,048 | +0.03(+0.18%) |
Apr 20, 2022 | 18.75 | 18.75 | 17.76 | 18.48 | 2,172 | +0.57(+3.15%) |
Apr 19, 2022 | 17.00 | 18.50 | 17.00 | 17.91 | 1,133 | +0.80(+4.69%) |
Apr 18, 2022 | 17.50 | 17.50 | 16.88 | 17.11 | 3,241 | +0.11(+0.63%) |
Apr 14, 2022 | 17.25 | 17.55 | 16.88 | 17.00 | 1,318 | -0.44(-2.54%) |
Apr 13, 2022 | 17.44 | 18.00 | 16.88 | 17.44 | 2,137 | +0.00(+0.03%) |
Apr 12, 2022 | 17.50 | 18.00 | 17.05 | 17.44 | 4,218 | -0.10(-0.56%) |
Apr 11, 2022 | 17.19 | 17.59 | 16.88 | 17.54 | 4,448 | +0.64(+3.80%) |
Apr 08, 2022 | 17.25 | 17.50 | 16.88 | 16.89 | 2,888 | -0.11(-0.66%) |
Apr 07, 2022 | 17.38 | 18.38 | 16.88 | 17.00 | 3,678 | -0.57(-3.24%) |
Apr 06, 2022 | 18.00 | 18.68 | 17.55 | 17.57 | 5,025 | -1.85(-9.51%) |
Apr 05, 2022 | 19.25 | 19.75 | 18.25 | 19.42 | 2,673 | +1.30(+7.16%) |
Apr 04, 2022 | 18.00 | 18.75 | 17.75 | 18.12 | 1,033 | +0.62(+3.57%) |
Apr 01, 2022 | 17.75 | 18.25 | 17.25 | 17.50 | 2,361 | +0.05(+0.27%) |
Mar 31, 2022 | 17.50 | 18.50 | 17.25 | 17.45 | 2,652 | -0.09(-0.51%) |
Mar 30, 2022 | 19.37 | 19.49 | 16.80 | 17.54 | 6,008 | -1.83(-9.46%) |
Mar 29, 2022 | 20.00 | 20.00 | 18.77 | 19.38 | 3,714 | -0.60(-3.00%) |
Mar 28, 2022 | 21.90 | 22.50 | 18.83 | 19.98 | 9,520 | -1.65(-7.63%) |
Mar 25, 2022 | 22.50 | 22.93 | 21.38 | 21.62 | 2,974 | -0.25(-1.14%) |
Mar 24, 2022 | 21.00 | 22.50 | 19.50 | 21.88 | 4,847 | +1.79(+8.90%) |
Mar 23, 2022 | 19.00 | 21.00 | 18.62 | 20.09 | 8,459 | +1.31(+6.99%) |
Mar 22, 2022 | 17.75 | 19.50 | 17.75 | 18.77 | 4,704 | +1.02(+5.77%) |
Mar 21, 2022 | 18.75 | 19.04 | 17.51 | 17.75 | 977 | -0.07(-0.41%) |
Mar 18, 2022 | 17.50 | 19.73 | 17.01 | 17.82 | 5,034 | +0.08(+0.42%) |
Mar 17, 2022 | 16.50 | 18.50 | 15.88 | 17.75 | 10,450 | +1.99(+12.65%) |
Mar 16, 2022 | 15.75 | 17.25 | 15.00 | 15.76 | 9,079 | +1.26(+8.66%) |
Mar 15, 2022 | 14.72 | 15.50 | 13.75 | 14.50 | 5,798 | -0.30(-2.03%) |
Mar 14, 2022 | 17.25 | 17.75 | 13.75 | 14.80 | 6,451 | -2.95(-16.62%) |
Mar 11, 2022 | 17.75 | 18.62 | 17.50 | 17.75 | 2,710 | -1.50(-7.79%) |
Mar 10, 2022 | 17.50 | 19.25 | 16.75 | 19.25 | 4,208 | +1.00(+5.48%) |
Mar 09, 2022 | 17.52 | 18.25 | 16.52 | 18.25 | 7,323 | +1.46(+8.71%) |
Mar 08, 2022 | 18.50 | 18.50 | 16.50 | 16.79 | 5,198 | -2.21(-11.64%) |
Mar 07, 2022 | 18.50 | 20.00 | 17.50 | 19.00 | 1,993 | +0.25(+1.33%) |
Mar 04, 2022 | 18.25 | 19.74 | 17.30 | 18.75 | 3,903 | -0.00(-0.03%) |
Mar 03, 2022 | 17.85 | 20.00 | 17.85 | 18.75 | 1,707 | -0.87(-4.43%) |
Mar 02, 2022 | 20.00 | 21.00 | 18.75 | 19.62 | 1,110 | -0.38(-1.88%) |