Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.037 | 3.060 | 2.876 | 3.042 | 63,155 | +0.03(+1.08%) |
Feb 27, 2023 | 2.880 | 3.146 | 2.700 | 3.010 | 24,142 | +0.09(+3.21%) |
Feb 24, 2023 | 2.880 | 3.004 | 2.520 | 2.916 | 29,869 | -0.08(-2.64%) |
Feb 23, 2023 | 3.067 | 3.238 | 2.621 | 2.995 | 53,713 | -0.17(-5.29%) |
Feb 22, 2023 | 3.330 | 3.456 | 3.060 | 3.163 | 16,692 | -0.24(-7.18%) |
Feb 21, 2023 | 3.373 | 3.780 | 3.112 | 3.407 | 74,907 | -0.00(-0.11%) |
Feb 17, 2023 | 3.143 | 3.413 | 2.986 | 3.411 | 46,190 | +0.21(+6.70%) |
Feb 16, 2023 | 3.380 | 3.515 | 3.089 | 3.197 | 55,594 | -0.12(-3.74%) |
Feb 15, 2023 | 3.692 | 3.692 | 3.082 | 3.321 | 52,894 | -0.40(-10.83%) |
Feb 14, 2023 | 3.613 | 3.724 | 3.463 | 3.724 | 17,923 | +0.05(+1.42%) |
Feb 13, 2023 | 3.654 | 3.919 | 3.510 | 3.672 | 48,335 | -0.04(-0.97%) |
Feb 10, 2023 | 3.888 | 4.140 | 3.708 | 3.708 | 68,828 | -0.22(-5.50%) |
Feb 09, 2023 | 4.140 | 4.230 | 3.796 | 3.924 | 51,529 | -0.40(-9.17%) |
Feb 08, 2023 | 3.758 | 4.680 | 3.724 | 4.320 | 159,931 | +0.43(+11.11%) |
Feb 07, 2023 | 4.050 | 4.081 | 3.627 | 3.888 | 145,677 | -0.29(-6.98%) |
Feb 06, 2023 | 4.860 | 4.907 | 3.908 | 4.180 | 1,176,140 | +0.60(+16.68%) |
Feb 03, 2023 | 3.850 | 3.850 | 3.474 | 3.582 | 444,006 | -0.02(-0.55%) |
Feb 02, 2023 | 3.780 | 3.888 | 3.461 | 3.602 | 89,369 | -0.09(-2.39%) |
Feb 01, 2023 | 3.269 | 3.744 | 3.206 | 3.690 | 109,036 | +0.42(+12.95%) |
Jan 31, 2023 | 3.301 | 3.384 | 3.159 | 3.267 | 80,229 | -0.12(-3.46%) |
Jan 30, 2023 | 3.555 | 3.555 | 3.105 | 3.384 | 70,145 | +0.03(+0.97%) |
Jan 27, 2023 | 3.240 | 3.762 | 3.105 | 3.352 | 161,618 | +0.11(+3.44%) |
Jan 26, 2023 | 2.837 | 4.680 | 2.709 | 3.240 | 798,429 | +0.46(+16.43%) |
Jan 25, 2023 | 2.995 | 2.995 | 2.700 | 2.783 | 46,870 | -0.19(-6.30%) |
Jan 24, 2023 | 3.197 | 3.204 | 2.970 | 2.970 | 31,392 | -0.08(-2.65%) |
Jan 23, 2023 | 3.060 | 3.096 | 2.808 | 3.051 | 66,986 | +0.13(+4.31%) |
Jan 20, 2023 | 2.615 | 3.420 | 2.615 | 2.925 | 188,528 | +0.25(+9.28%) |
Jan 19, 2023 | 3.006 | 3.006 | 2.540 | 2.677 | 26,274 | -0.01(-0.40%) |
Jan 18, 2023 | 2.851 | 2.857 | 2.520 | 2.687 | 47,921 | -0.22(-7.44%) |
Jan 17, 2023 | 3.150 | 3.150 | 2.570 | 2.903 | 75,791 | -0.25(-7.83%) |
Jan 13, 2023 | 3.143 | 3.238 | 3.060 | 3.150 | 47,145 | -0.09(-2.78%) |
Jan 12, 2023 | 3.420 | 3.402 | 2.718 | 3.240 | 104,552 | -0.18(-5.21%) |
Jan 11, 2023 | 2.880 | 3.555 | 2.738 | 3.418 | 255,846 | +0.63(+22.52%) |
Jan 10, 2023 | 2.430 | 2.880 | 2.430 | 2.790 | 92,115 | +0.29(+11.51%) |
Jan 09, 2023 | 2.268 | 2.610 | 2.250 | 2.502 | 93,346 | +0.18(+7.84%) |
Jan 06, 2023 | 2.428 | 2.430 | 2.248 | 2.320 | 47,947 | -0.02(-0.85%) |
Jan 05, 2023 | 2.340 | 2.446 | 2.201 | 2.340 | 72,214 | -0.05(-2.26%) |
Jan 04, 2023 | 2.250 | 2.430 | 2.160 | 2.394 | 121,306 | +0.22(+10.10%) |
Jan 03, 2023 | 2.210 | 2.214 | 2.054 | 2.174 | 48,925 | +0.07(+3.25%) |
Dec 30, 2022 | 2.142 | 2.246 | 2.009 | 2.106 | 39,872 | -0.03(-1.52%) |
Dec 29, 2022 | 2.160 | 2.286 | 2.106 | 2.138 | 43,585 | -0.08(-3.41%) |
Dec 28, 2022 | 2.340 | 2.412 | 2.160 | 2.214 | 48,057 | +0.00(+0.00%) |
Dec 27, 2022 | 2.223 | 2.610 | 2.070 | 2.214 | 180,753 | +0.13(+6.03%) |
Dec 23, 2022 | 2.160 | 2.196 | 2.075 | 2.088 | 26,375 | -0.12(-5.31%) |
Dec 22, 2022 | 2.106 | 2.304 | 2.063 | 2.205 | 83,951 | +0.07(+3.11%) |
Dec 21, 2022 | 2.072 | 2.176 | 1.998 | 2.138 | 84,687 | +0.07(+3.57%) |
Dec 20, 2022 | 2.160 | 2.209 | 2.047 | 2.065 | 125,120 | -0.11(-5.05%) |
Dec 19, 2022 | 2.144 | 2.174 | 1.980 | 2.174 | 124,220 | +0.01(+0.50%) |
Dec 16, 2022 | 2.275 | 2.275 | 2.072 | 2.164 | 90,825 | -0.04(-1.80%) |
Dec 15, 2022 | 2.227 | 2.245 | 2.021 | 2.203 | 155,964 | -0.06(-2.86%) |
Dec 14, 2022 | 2.430 | 2.579 | 2.232 | 2.268 | 337,440 | -0.37(-14.17%) |
Dec 13, 2022 | 4.304 | 4.781 | 2.435 | 2.642 | 2,816,904 | -0.02(-0.81%) |
Dec 12, 2022 | 2.745 | 3.217 | 2.520 | 2.664 | 296,915 | -0.04(-1.33%) |
Dec 09, 2022 | 2.610 | 2.700 | 2.345 | 2.700 | 36,294 | +0.02(+0.67%) |
Dec 08, 2022 | 2.525 | 2.702 | 2.383 | 2.682 | 50,456 | -0.01(-0.20%) |
Dec 07, 2022 | 2.484 | 2.687 | 2.345 | 2.687 | 55,261 | +0.17(+6.64%) |
Dec 06, 2022 | 3.060 | 3.042 | 2.340 | 2.520 | 124,906 | -0.52(-17.16%) |
Dec 05, 2022 | 3.163 | 3.195 | 2.952 | 3.042 | 68,779 | +0.02(+0.78%) |
Dec 02, 2022 | 3.150 | 3.226 | 2.844 | 3.019 | 92,873 | -0.04(-1.47%) |
Dec 01, 2022 | 3.240 | 3.240 | 2.880 | 3.064 | 100,281 | +0.08(+2.53%) |
Nov 30, 2022 | 2.900 | 3.413 | 2.826 | 2.988 | 224,488 | +0.11(+3.75%) |
Nov 29, 2022 | 3.042 | 3.042 | 2.790 | 2.880 | 11,505 | +0.03(+1.01%) |
Nov 28, 2022 | 2.587 | 3.044 | 2.587 | 2.851 | 14,938 | -0.31(-9.85%) |
Nov 25, 2022 | 3.148 | 3.236 | 2.898 | 3.163 | 1,583 | +0.16(+5.21%) |
Nov 23, 2022 | 2.880 | 3.150 | 2.700 | 3.006 | 36,371 | +0.04(+1.21%) |
Nov 22, 2022 | 2.918 | 3.242 | 2.880 | 2.970 | 18,317 | -0.45(-13.11%) |
Nov 21, 2022 | 3.181 | 3.600 | 2.898 | 3.418 | 17,451 | +0.36(+11.77%) |
Nov 18, 2022 | 3.177 | 3.330 | 3.031 | 3.058 | 9,959 | -0.00(-0.06%) |
Nov 17, 2022 | 2.912 | 3.393 | 2.912 | 3.060 | 12,896 | -0.45(-12.73%) |
Nov 16, 2022 | 3.330 | 3.506 | 3.242 | 3.506 | 3,402 | +0.11(+3.34%) |
Nov 15, 2022 | 2.979 | 3.582 | 2.880 | 3.393 | 22,831 | +0.06(+1.89%) |
Nov 14, 2022 | 3.676 | 3.676 | 2.943 | 3.330 | 10,970 | -0.17(-4.84%) |
Nov 11, 2022 | 3.582 | 3.600 | 2.918 | 3.499 | 24,867 | +0.08(+2.42%) |
Nov 10, 2022 | 3.960 | 3.962 | 3.060 | 3.416 | 23,575 | -0.27(-7.32%) |
Nov 09, 2022 | 4.140 | 4.498 | 3.620 | 3.686 | 9,782 | -0.42(-10.21%) |
Nov 08, 2022 | 5.220 | 5.200 | 3.992 | 4.106 | 15,683 | -0.83(-16.84%) |
Nov 07, 2022 | 5.103 | 5.198 | 4.666 | 4.937 | 3,270 | -0.13(-2.56%) |
Nov 04, 2022 | 5.035 | 5.211 | 4.860 | 5.067 | 7,504 | +0.03(+0.64%) |
Nov 03, 2022 | 5.310 | 5.310 | 4.682 | 5.035 | 6,291 | -0.10(-1.86%) |
Nov 02, 2022 | 5.310 | 5.310 | 4.950 | 5.130 | 2,105 | -0.02(-0.35%) |
Nov 01, 2022 | 4.914 | 5.310 | 4.914 | 5.148 | 1,076 | +0.20(+3.96%) |
Oct 31, 2022 | 5.393 | 5.393 | 4.878 | 4.952 | 5,267 | -0.44(-8.24%) |
Oct 28, 2022 | 5.400 | 5.569 | 5.220 | 5.396 | 3,012 | -0.12(-2.12%) |
Oct 27, 2022 | 5.400 | 5.571 | 5.220 | 5.513 | 3,516 | +0.38(+7.44%) |
Oct 26, 2022 | 5.040 | 5.760 | 4.889 | 5.132 | 13,073 | +0.10(+1.89%) |
Oct 25, 2022 | 4.680 | 5.056 | 4.500 | 5.036 | 4,927 | +0.39(+8.49%) |
Oct 24, 2022 | 4.680 | 5.011 | 4.196 | 4.642 | 5,463 | -0.26(-5.25%) |
Oct 21, 2022 | 4.770 | 5.191 | 4.680 | 4.900 | 6,760 | +0.10(+1.99%) |
Oct 20, 2022 | 4.860 | 5.027 | 4.682 | 4.804 | 8,380 | -0.11(-2.20%) |
Oct 19, 2022 | 4.320 | 5.112 | 4.320 | 4.912 | 39,561 | +0.41(+9.20%) |
Oct 18, 2022 | 4.284 | 4.860 | 4.284 | 4.498 | 14,914 | +0.18(+4.17%) |
Oct 17, 2022 | 4.739 | 4.739 | 4.140 | 4.318 | 5,950 | +0.07(+1.65%) |
Oct 14, 2022 | 4.628 | 4.730 | 4.142 | 4.248 | 6,400 | -0.19(-4.22%) |
Oct 13, 2022 | 4.279 | 4.858 | 4.142 | 4.435 | 23,507 | +0.03(+0.57%) |
Oct 12, 2022 | 4.255 | 5.238 | 3.980 | 4.410 | 66,634 | +0.23(+5.42%) |
Oct 11, 2022 | 4.437 | 4.480 | 4.068 | 4.183 | 1,809 | -0.04(-1.02%) |
Oct 10, 2022 | 4.180 | 4.590 | 4.068 | 4.226 | 10,450 | -0.08(-1.92%) |
Oct 07, 2022 | 4.865 | 4.986 | 3.989 | 4.309 | 22,646 | -0.55(-11.27%) |
Oct 06, 2022 | 4.500 | 4.896 | 4.529 | 4.856 | 11,363 | +0.18(+3.77%) |
Oct 05, 2022 | 5.440 | 5.684 | 4.558 | 4.680 | 90,209 | -0.75(-13.88%) |
Oct 04, 2022 | 6.048 | 6.282 | 5.418 | 5.434 | 8,223 | -0.29(-5.06%) |
Oct 03, 2022 | 5.670 | 6.480 | 5.405 | 5.724 | 5,254 | +0.23(+4.26%) |
Sep 30, 2022 | 5.935 | 6.478 | 5.490 | 5.490 | 2,687 | -0.16(-2.87%) |
Sep 29, 2022 | 6.120 | 6.167 | 5.501 | 5.652 | 4,023 | -0.47(-7.65%) |
Sep 28, 2022 | 6.889 | 6.889 | 5.580 | 6.120 | 9,120 | -0.74(-10.74%) |
Sep 27, 2022 | 6.817 | 7.020 | 6.399 | 6.856 | 9,975 | +0.42(+6.52%) |
Sep 26, 2022 | 6.480 | 6.480 | 5.501 | 6.437 | 7,821 | +0.32(+5.18%) |
Sep 23, 2022 | 5.760 | 6.446 | 5.679 | 6.120 | 7,118 | -0.72(-10.53%) |
Sep 22, 2022 | 7.560 | 7.740 | 5.663 | 6.840 | 21,909 | -0.38(-5.24%) |
Sep 21, 2022 | 7.920 | 7.834 | 7.218 | 7.218 | 7,467 | -0.62(-7.86%) |
Sep 20, 2022 | 8.460 | 8.460 | 7.740 | 7.834 | 6,889 | -0.63(-7.40%) |
Sep 19, 2022 | 9.720 | 9.720 | 8.460 | 8.460 | 7,016 | -1.26(-12.96%) |
Sep 16, 2022 | 9.900 | 9.988 | 9.360 | 9.720 | 12,146 | -0.28(-2.79%) |
Sep 15, 2022 | 10.00 | 10.17 | 9.860 | 9.999 | 12,431 | -0.17(-1.68%) |
Sep 14, 2022 | 10.82 | 11.23 | 10.00 | 10.17 | 11,872 | -0.98(-8.80%) |
Sep 13, 2022 | 10.78 | 11.34 | 10.17 | 11.15 | 26,385 | -0.37(-3.20%) |
Sep 12, 2022 | 11.16 | 11.70 | 10.08 | 11.52 | 58,668 | -0.39(-3.25%) |
Sep 09, 2022 | 15.30 | 15.32 | 10.98 | 11.91 | 668,692 | +0.39(+3.36%) |
Sep 08, 2022 | 12.06 | 12.06 | 11.07 | 11.52 | 710 | +0.54(+4.92%) |
Sep 07, 2022 | 11.16 | 12.06 | 10.62 | 10.98 | 2,931 | -0.72(-6.15%) |
Sep 06, 2022 | 12.24 | 12.24 | 11.00 | 11.70 | 4,113 | -0.36(-3.01%) |
Sep 02, 2022 | 12.00 | 12.51 | 12.00 | 12.06 | 3,407 | -1.29(-9.68%) |
Sep 01, 2022 | 12.78 | 13.71 | 11.70 | 13.36 | 2,762 | -0.49(-3.54%) |
Aug 31, 2022 | 13.32 | 13.85 | 12.60 | 13.85 | 1,674 | -0.01(-0.10%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.32 | 13.86 | 1,736 | +0.04(+0.33%) |
Aug 29, 2022 | 13.99 | 14.40 | 13.32 | 13.81 | 1,040 | +0.05(+0.34%) |
Aug 26, 2022 | 13.68 | 14.40 | 13.32 | 13.77 | 7,040 | +0.59(+4.48%) |
Aug 25, 2022 | 13.79 | 13.79 | 13.14 | 13.18 | 4,718 | -0.61(-4.41%) |
Aug 24, 2022 | 13.93 | 13.93 | 13.14 | 13.79 | 1,751 | +0.29(+2.12%) |
Aug 23, 2022 | 13.55 | 14.00 | 12.95 | 13.50 | 6,286 | -0.47(-3.34%) |
Aug 22, 2022 | 12.31 | 14.01 | 11.74 | 13.97 | 12,234 | +1.98(+16.54%) |
Aug 19, 2022 | 11.89 | 12.38 | 11.70 | 11.98 | 721 | -0.17(-1.38%) |
Aug 18, 2022 | 12.42 | 12.42 | 12.07 | 12.15 | 2,202 | -0.13(-1.08%) |
Aug 17, 2022 | 12.96 | 13.04 | 12.24 | 12.29 | 923 | -0.58(-4.55%) |
Aug 16, 2022 | 12.96 | 13.23 | 11.88 | 12.87 | 2,091 | +0.13(+0.99%) |
Aug 15, 2022 | 12.96 | 13.25 | 12.40 | 12.74 | 2,129 | -0.47(-3.57%) |
Aug 12, 2022 | 12.78 | 13.25 | 12.42 | 13.22 | 8,975 | +0.44(+3.42%) |
Aug 11, 2022 | 12.66 | 13.14 | 12.06 | 12.78 | 3,156 | +0.21(+1.65%) |
Aug 10, 2022 | 12.18 | 12.78 | 11.72 | 12.57 | 3,359 | +0.69(+5.82%) |
Aug 09, 2022 | 12.60 | 12.96 | 11.70 | 11.88 | 4,216 | -0.42(-3.38%) |
Aug 08, 2022 | 12.06 | 12.78 | 11.88 | 12.30 | 7,802 | +0.24(+1.96%) |
Aug 05, 2022 | 11.79 | 13.14 | 11.79 | 12.06 | 10,943 | +0.05(+0.45%) |
Aug 04, 2022 | 12.24 | 12.60 | 11.95 | 12.01 | 2,683 | -0.41(-3.33%) |
Aug 03, 2022 | 12.60 | 12.76 | 11.75 | 12.42 | 7,439 | -0.19(-1.50%) |
Aug 02, 2022 | 11.70 | 12.64 | 11.34 | 12.61 | 8,388 | +0.71(+5.96%) |
Aug 01, 2022 | 12.58 | 12.96 | 11.88 | 11.90 | 4,935 | -0.29(-2.38%) |
Jul 29, 2022 | 13.86 | 13.86 | 11.80 | 12.19 | 6,421 | -1.58(-11.47%) |
Jul 28, 2022 | 13.86 | 13.86 | 13.14 | 13.77 | 2,261 | -0.09(-0.65%) |
Jul 27, 2022 | 14.22 | 14.22 | 13.50 | 13.86 | 10,052 | -0.45(-3.16%) |
Jul 26, 2022 | 13.86 | 14.58 | 13.86 | 14.31 | 11,940 | +0.63(+4.61%) |
Jul 25, 2022 | 14.26 | 14.26 | 13.20 | 13.68 | 5,920 | -0.58(-4.05%) |
Jul 22, 2022 | 13.68 | 14.40 | 12.60 | 14.26 | 13,878 | +0.58(+4.22%) |
Jul 21, 2022 | 14.00 | 14.22 | 12.78 | 13.68 | 9,262 | +0.71(+5.51%) |
Jul 20, 2022 | 14.02 | 14.02 | 12.60 | 12.97 | 6,433 | -0.08(-0.59%) |
Jul 19, 2022 | 12.94 | 13.50 | 12.60 | 13.04 | 3,213 | -0.10(-0.74%) |
Jul 18, 2022 | 13.29 | 14.04 | 12.96 | 13.14 | 5,758 | -0.35(-2.60%) |
Jul 15, 2022 | 13.86 | 13.86 | 13.49 | 13.49 | 2,411 | -0.55(-3.90%) |
Jul 14, 2022 | 14.04 | 14.04 | 13.50 | 14.04 | 2,620 | -0.12(-0.83%) |
Jul 13, 2022 | 14.22 | 14.31 | 13.90 | 14.16 | 3,745 | +0.21(+1.47%) |
Jul 12, 2022 | 15.46 | 15.48 | 13.79 | 13.95 | 15,354 | -0.09(-0.64%) |
Jul 11, 2022 | 13.90 | 14.58 | 13.90 | 14.04 | 3,277 | +0.14(+1.04%) |
Jul 08, 2022 | 13.71 | 14.76 | 13.71 | 13.90 | 3,865 | -0.33(-2.29%) |
Jul 07, 2022 | 13.68 | 14.69 | 13.54 | 14.22 | 2,895 | +0.18(+1.31%) |
Jul 06, 2022 | 14.04 | 14.40 | 12.60 | 14.04 | 6,016 | +0.34(+2.48%) |
Jul 05, 2022 | 13.76 | 14.40 | 13.50 | 13.70 | 1,963 | -0.49(-3.43%) |
Jul 01, 2022 | 15.48 | 15.52 | 13.50 | 14.18 | 27,567 | -1.61(-10.21%) |
Jun 30, 2022 | 16.12 | 16.90 | 15.48 | 15.80 | 2,866 | -0.69(-4.19%) |
Jun 29, 2022 | 15.91 | 17.08 | 15.86 | 16.49 | 3,086 | +0.11(+0.66%) |
Jun 28, 2022 | 16.74 | 16.76 | 15.84 | 16.38 | 7,650 | -0.37(-2.20%) |
Jun 27, 2022 | 17.28 | 17.46 | 16.38 | 16.75 | 6,758 | -0.71(-4.07%) |
Jun 24, 2022 | 16.56 | 17.82 | 16.20 | 17.46 | 17,781 | +0.36(+2.09%) |
Jun 23, 2022 | 21.06 | 22.50 | 15.84 | 17.10 | 206,183 | -0.18(-1.03%) |
Jun 22, 2022 | 17.64 | 18.72 | 17.10 | 17.28 | 3,795 | +0.18(+1.05%) |
Jun 21, 2022 | 17.28 | 18.00 | 16.74 | 17.10 | 2,573 | -0.90(-5.00%) |
Jun 17, 2022 | 18.00 | 18.18 | 16.44 | 18.00 | 2,988 | +0.55(+3.12%) |
Jun 16, 2022 | 15.84 | 17.80 | 15.86 | 17.45 | 2,392 | +0.71(+4.27%) |
Jun 15, 2022 | 16.92 | 16.92 | 15.30 | 16.74 | 3,430 | +0.67(+4.14%) |
Jun 14, 2022 | 16.20 | 17.10 | 15.86 | 16.07 | 3,778 | -0.16(-1.00%) |
Jun 13, 2022 | 17.28 | 17.28 | 16.20 | 16.24 | 6,198 | -1.55(-8.71%) |
Jun 10, 2022 | 18.36 | 18.54 | 17.51 | 17.79 | 4,991 | -0.39(-2.17%) |
Jun 09, 2022 | 18.54 | 19.26 | 18.18 | 18.18 | 3,674 | -1.08(-5.61%) |
Jun 08, 2022 | 18.36 | 20.16 | 18.00 | 19.26 | 14,064 | +0.60(+3.21%) |
Jun 07, 2022 | 19.08 | 19.08 | 18.18 | 18.66 | 1,955 | +0.30(+1.64%) |
Jun 06, 2022 | 18.72 | 19.17 | 18.36 | 18.36 | 2,798 | -0.18(-0.97%) |
Jun 03, 2022 | 18.72 | 19.08 | 18.18 | 18.54 | 2,652 | -0.54(-2.83%) |
Jun 02, 2022 | 18.54 | 19.57 | 18.36 | 19.08 | 1,419 | +0.13(+0.69%) |
Jun 01, 2022 | 18.90 | 19.44 | 18.54 | 18.95 | 1,916 | +0.23(+1.22%) |
May 31, 2022 | 18.18 | 19.80 | 18.18 | 18.72 | 2,366 | -0.18(-0.95%) |
May 27, 2022 | 18.18 | 19.98 | 17.46 | 18.90 | 4,964 | +0.36(+1.94%) |
May 26, 2022 | 17.46 | 18.72 | 17.28 | 18.54 | 3,960 | +0.54(+3.00%) |
May 25, 2022 | 17.47 | 18.54 | 17.39 | 18.00 | 4,374 | +0.18(+1.00%) |
May 24, 2022 | 17.82 | 18.36 | 17.64 | 17.82 | 3,016 | -0.54(-2.93%) |
May 23, 2022 | 19.26 | 19.26 | 18.18 | 18.36 | 1,846 | -0.54(-2.86%) |
May 20, 2022 | 19.62 | 19.88 | 17.75 | 18.90 | 4,741 | -1.08(-5.41%) |
May 19, 2022 | 19.08 | 19.98 | 18.72 | 19.98 | 3,514 | +0.90(+4.72%) |
May 18, 2022 | 19.44 | 19.98 | 18.18 | 19.08 | 8,161 | -0.18(-0.93%) |
May 17, 2022 | 18.54 | 19.98 | 18.36 | 19.26 | 3,764 | +0.36(+1.90%) |
May 16, 2022 | 19.08 | 19.98 | 18.72 | 18.90 | 1,682 | -0.18(-0.94%) |
May 13, 2022 | 17.82 | 20.16 | 17.80 | 19.08 | 3,028 | +0.90(+4.94%) |
May 12, 2022 | 17.82 | 18.90 | 16.56 | 18.18 | 4,330 | +0.18(+1.01%) |
May 11, 2022 | 19.80 | 19.80 | 17.30 | 18.00 | 8,554 | -2.34(-11.50%) |
May 10, 2022 | 22.50 | 23.22 | 18.72 | 20.34 | 16,715 | -1.98(-8.87%) |
May 09, 2022 | 23.04 | 23.22 | 21.96 | 22.32 | 5,207 | -0.72(-3.12%) |
May 06, 2022 | 23.76 | 25.56 | 22.32 | 23.04 | 4,880 | -0.36(-1.54%) |
May 05, 2022 | 23.58 | 25.74 | 23.04 | 23.40 | 17,424 | -0.90(-3.70%) |
May 04, 2022 | 22.50 | 24.66 | 21.78 | 24.30 | 10,196 | +1.80(+8.00%) |
May 03, 2022 | 22.32 | 23.22 | 21.60 | 22.50 | 8,360 | +0.54(+2.46%) |
May 02, 2022 | 21.96 | 23.22 | 21.60 | 21.96 | 11,388 | -0.72(-3.17%) |
Apr 29, 2022 | 23.58 | 23.76 | 22.50 | 22.68 | 14,099 | -0.90(-3.82%) |
Apr 28, 2022 | 26.10 | 26.46 | 22.86 | 23.58 | 50,444 | -3.60(-13.25%) |
Apr 27, 2022 | 27.54 | 30.24 | 27.18 | 27.18 | 74,979 | -3.06(-10.12%) |
Apr 26, 2022 | 34.02 | 39.06 | 26.46 | 30.24 | 2,945,682 | +6.48(+27.27%) |
Apr 25, 2022 | 23.58 | 24.30 | 21.96 | 23.76 | 5,264 | +0.18(+0.76%) |
Apr 22, 2022 | 22.86 | 24.12 | 21.33 | 23.58 | 7,165 | +1.08(+4.80%) |
Apr 21, 2022 | 21.06 | 30.06 | 20.70 | 22.50 | 63,852 | +1.44(+6.84%) |
Apr 20, 2022 | 22.32 | 22.79 | 20.88 | 21.06 | 2,476 | -1.80(-7.87%) |
Apr 19, 2022 | 22.14 | 23.40 | 22.14 | 22.86 | 678 | +0.36(+1.60%) |
Apr 18, 2022 | 23.22 | 23.40 | 22.14 | 22.50 | 1,397 | -0.90(-3.85%) |
Apr 14, 2022 | 23.58 | 23.58 | 22.24 | 23.40 | 1,316 | +0.54(+2.36%) |
Apr 13, 2022 | 22.14 | 23.35 | 22.14 | 22.86 | 1,497 | +0.54(+2.42%) |
Apr 12, 2022 | 22.32 | 23.22 | 21.78 | 22.32 | 2,044 | -0.18(-0.80%) |
Apr 11, 2022 | 23.58 | 23.58 | 21.78 | 22.50 | 3,989 | +0.00(+0.00%) |
Apr 08, 2022 | 23.94 | 24.30 | 22.50 | 22.50 | 7,050 | -1.62(-6.72%) |
Apr 07, 2022 | 23.22 | 24.84 | 23.22 | 24.12 | 8,452 | +0.90(+3.88%) |
Apr 06, 2022 | 24.30 | 24.30 | 22.68 | 23.22 | 5,450 | -0.72(-3.01%) |
Apr 05, 2022 | 24.66 | 25.02 | 23.58 | 23.94 | 3,306 | -0.54(-2.21%) |
Apr 04, 2022 | 23.58 | 24.84 | 23.58 | 24.48 | 2,148 | +0.54(+2.26%) |
Apr 01, 2022 | 25.20 | 25.74 | 23.40 | 23.94 | 4,893 | -0.36(-1.48%) |
Mar 31, 2022 | 26.28 | 26.28 | 23.58 | 24.30 | 6,838 | -1.26(-4.93%) |
Mar 30, 2022 | 24.84 | 26.10 | 23.76 | 25.56 | 15,205 | +0.72(+2.90%) |
Mar 29, 2022 | 23.58 | 26.10 | 23.58 | 24.84 | 23,139 | +2.16(+9.52%) |
Mar 28, 2022 | 23.76 | 23.76 | 21.96 | 22.68 | 11,642 | -0.90(-3.82%) |
Mar 25, 2022 | 24.30 | 24.30 | 23.04 | 23.58 | 6,733 | -0.90(-3.68%) |
Mar 24, 2022 | 25.02 | 25.02 | 23.40 | 24.48 | 8,394 | +0.54(+2.26%) |
Mar 23, 2022 | 25.20 | 25.54 | 23.40 | 23.94 | 14,477 | -2.16(-8.28%) |
Mar 22, 2022 | 23.04 | 27.72 | 22.23 | 26.10 | 44,895 | +3.42(+15.08%) |
Mar 21, 2022 | 24.66 | 24.68 | 21.60 | 22.68 | 18,552 | -1.62(-6.67%) |
Mar 18, 2022 | 24.30 | 26.73 | 24.30 | 24.30 | 64,269 | -0.54(-2.17%) |
Mar 17, 2022 | 23.04 | 24.84 | 22.50 | 24.84 | 7,418 | +1.44(+6.15%) |
Mar 16, 2022 | 25.20 | 25.92 | 21.78 | 23.40 | 20,022 | +0.54(+2.36%) |
Mar 15, 2022 | 22.50 | 24.48 | 20.70 | 22.86 | 10,858 | +0.81(+3.67%) |
Mar 14, 2022 | 25.38 | 25.56 | 21.78 | 22.05 | 10,162 | -3.33(-13.12%) |
Mar 11, 2022 | 31.68 | 31.68 | 25.29 | 25.38 | 11,928 | -5.22(-17.06%) |
Mar 10, 2022 | 35.10 | 35.10 | 30.42 | 30.60 | 11,474 | -3.96(-11.46%) |
Mar 09, 2022 | 34.02 | 35.64 | 34.02 | 34.56 | 3,016 | +0.72(+2.13%) |
Mar 08, 2022 | 35.10 | 35.10 | 32.94 | 33.84 | 5,882 | -1.62(-4.57%) |
Mar 07, 2022 | 34.38 | 35.82 | 33.32 | 35.46 | 5,787 | +0.72(+2.07%) |
Mar 04, 2022 | 35.28 | 35.28 | 33.50 | 34.74 | 3,948 | -0.90(-2.53%) |
Mar 03, 2022 | 33.84 | 36.00 | 33.48 | 35.64 | 5,122 | +1.62(+4.76%) |
Mar 02, 2022 | 32.76 | 34.20 | 32.22 | 34.02 | 3,779 | +1.44(+4.42%) |