Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.650 | 3.125 | 2.580 | 2.683 | 3,341 | -0.06(-2.24%) |
Mar 30, 2023 | 2.840 | 2.849 | 2.640 | 2.744 | 2,616 | -0.24(-7.90%) |
Mar 29, 2023 | 3.210 | 3.350 | 2.780 | 2.980 | 17,216 | -0.37(-11.04%) |
Mar 28, 2023 | 3.290 | 3.390 | 3.200 | 3.350 | 10,485 | +0.10(+3.08%) |
Mar 27, 2023 | 3.000 | 3.300 | 3.000 | 3.250 | 11,025 | +0.29(+9.66%) |
Mar 24, 2023 | 2.860 | 3.057 | 2.830 | 2.964 | 17,924 | +0.09(+3.07%) |
Mar 23, 2023 | 2.600 | 2.900 | 2.600 | 2.875 | 2,230 | +0.20(+7.29%) |
Mar 22, 2023 | 2.460 | 3.000 | 2.400 | 2.680 | 30,348 | +0.33(+14.04%) |
Mar 21, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 566 | +0.01(+0.43%) |
Mar 20, 2023 | 2.400 | 2.500 | 2.340 | 2.340 | 3,539 | -0.08(-3.46%) |
Mar 17, 2023 | 2.310 | 2.424 | 2.310 | 2.424 | 898 | +0.03(+1.42%) |
Mar 16, 2023 | 2.370 | 2.390 | 2.307 | 2.390 | 2,049 | -0.04(-1.65%) |
Mar 15, 2023 | 2.620 | 2.802 | 2.430 | 2.430 | 3,511 | -0.35(-12.73%) |
Mar 14, 2023 | 3.000 | 3.000 | 2.784 | 2.784 | 493 | +0.16(+6.27%) |
Mar 13, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 1,101 | -0.13(-4.56%) |
Mar 10, 2023 | 2.690 | 2.745 | 2.610 | 2.745 | 1,660 | -0.06(-2.30%) |
Mar 09, 2023 | 2.790 | 2.830 | 2.700 | 2.810 | 7,368 | +0.01(+0.36%) |
Mar 08, 2023 | 3.170 | 3.170 | 2.790 | 2.800 | 5,052 | -0.45(-13.85%) |
Mar 07, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 1,080 | +0.17(+5.52%) |
Mar 06, 2023 | 3.400 | 3.450 | 3.080 | 3.080 | 9,448 | -0.43(-12.25%) |
Mar 03, 2023 | 3.590 | 3.590 | 3.300 | 3.510 | 27,554 | -0.08(-2.23%) |
Mar 02, 2023 | 3.570 | 3.648 | 3.260 | 3.590 | 7,026 | +0.33(+10.12%) |
Mar 01, 2023 | 3.270 | 3.370 | 3.249 | 3.260 | 9,956 | -0.02(-0.54%) |
Feb 28, 2023 | 3.250 | 3.350 | 3.130 | 3.278 | 11,902 | +0.01(+0.24%) |
Feb 27, 2023 | 3.600 | 3.600 | 3.210 | 3.270 | 7,367 | -0.33(-9.17%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.540 | 3.600 | 2,768 | -0.05(-1.37%) |
Feb 23, 2023 | 3.650 | 3.839 | 3.650 | 3.650 | 2,796 | -0.05(-1.35%) |
Feb 22, 2023 | 3.660 | 3.731 | 3.660 | 3.700 | 2,909 | +0.04(+1.09%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 644 | -0.06(-1.74%) |
Feb 17, 2023 | 3.780 | 3.790 | 3.611 | 3.725 | 3,800 | -0.07(-1.97%) |
Feb 16, 2023 | 3.850 | 3.857 | 3.620 | 3.800 | 6,474 | +0.03(+0.79%) |
Feb 15, 2023 | 3.700 | 3.770 | 3.660 | 3.770 | 3,229 | +0.13(+3.58%) |
Feb 14, 2023 | 3.815 | 3.842 | 3.640 | 3.640 | 8,114 | -0.24(-6.19%) |
Feb 13, 2023 | 3.590 | 3.980 | 3.420 | 3.880 | 26,169 | +0.28(+7.78%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.600 | 3.600 | 8,425 | -0.24(-6.25%) |
Feb 09, 2023 | 4.050 | 4.050 | 3.770 | 3.840 | 43,767 | -0.25(-6.11%) |
Feb 08, 2023 | 4.205 | 4.300 | 4.050 | 4.090 | 15,923 | -0.01(-0.30%) |
Feb 07, 2023 | 3.950 | 4.420 | 3.950 | 4.103 | 62,355 | +0.19(+4.92%) |
Feb 06, 2023 | 4.390 | 4.390 | 3.900 | 3.910 | 24,096 | -0.51(-11.54%) |
Feb 03, 2023 | 4.330 | 4.640 | 4.330 | 4.420 | 5,574 | -0.02(-0.45%) |
Feb 02, 2023 | 4.950 | 4.950 | 4.325 | 4.440 | 49,612 | -0.48(-9.76%) |
Feb 01, 2023 | 4.900 | 5.000 | 4.800 | 4.920 | 8,890 | -0.08(-1.60%) |
Jan 31, 2023 | 4.845 | 5.050 | 4.845 | 5.000 | 5,979 | -0.09(-1.77%) |
Jan 30, 2023 | 5.070 | 5.530 | 5.070 | 5.090 | 15,864 | -0.03(-0.59%) |
Jan 27, 2023 | 5.256 | 5.256 | 5.100 | 5.120 | 5,487 | -0.01(-0.19%) |
Jan 26, 2023 | 5.950 | 6.430 | 5.130 | 5.130 | 26,355 | -0.28(-5.18%) |
Jan 25, 2023 | 5.500 | 6.000 | 5.396 | 5.410 | 16,691 | -0.07(-1.28%) |
Jan 24, 2023 | 5.360 | 5.800 | 5.320 | 5.480 | 34,868 | -0.03(-0.54%) |
Jan 23, 2023 | 5.220 | 5.920 | 5.150 | 5.510 | 37,851 | -0.09(-1.61%) |
Jan 20, 2023 | 5.500 | 6.500 | 5.122 | 5.600 | 22,875 | -0.10(-1.75%) |
Jan 19, 2023 | 5.600 | 5.800 | 5.101 | 5.700 | 3,784 | +0.30(+5.56%) |
Jan 18, 2023 | 5.620 | 5.989 | 5.118 | 5.400 | 8,372 | +0.10(+1.89%) |
Jan 17, 2023 | 5.400 | 5.900 | 5.100 | 5.300 | 3,687 | -0.10(-1.85%) |
Jan 13, 2023 | 5.900 | 5.920 | 5.150 | 5.400 | 6,533 | -0.40(-6.90%) |
Jan 12, 2023 | 5.600 | 5.920 | 5.400 | 5.800 | 1,202 | +0.20(+3.57%) |
Jan 11, 2023 | 5.113 | 5.920 | 5.113 | 5.600 | 2,322 | -0.10(-1.75%) |
Jan 10, 2023 | 5.700 | 5.990 | 5.111 | 5.700 | 5,124 | +0.90(+18.75%) |
Jan 09, 2023 | 5.334 | 5.501 | 4.800 | 4.800 | 1,068 | -0.70(-12.71%) |
Jan 06, 2023 | 5.600 | 5.600 | 4.101 | 5.499 | 11,298 | -0.10(-1.80%) |
Jan 05, 2023 | 5.133 | 5.990 | 4.998 | 5.600 | 7,335 | +0.10(+1.82%) |
Jan 04, 2023 | 4.900 | 5.700 | 4.900 | 5.500 | 1,895 | +0.40(+7.82%) |
Jan 03, 2023 | 5.730 | 5.775 | 5.100 | 5.101 | 4,022 | -0.40(-7.27%) |
Dec 30, 2022 | 4.000 | 5.861 | 4.000 | 5.501 | 10,558 | +1.28(+30.36%) |
Dec 29, 2022 | 4.500 | 4.500 | 4.000 | 4.220 | 3,720 | -0.28(-6.22%) |
Dec 28, 2022 | 4.800 | 4.950 | 4.500 | 4.500 | 2,211 | -0.50(-10.00%) |
Dec 27, 2022 | 6.500 | 6.500 | 4.833 | 5.000 | 2,463 | -1.50(-23.08%) |
Dec 23, 2022 | 5.883 | 6.500 | 5.590 | 6.500 | 3,495 | +0.60(+10.17%) |
Dec 22, 2022 | 5.800 | 6.400 | 5.240 | 5.900 | 639 | +0.40(+7.31%) |
Dec 21, 2022 | 4.700 | 5.500 | 4.609 | 5.498 | 3,990 | +0.80(+16.98%) |
Dec 20, 2022 | 4.700 | 5.500 | 4.500 | 4.700 | 4,748 | -0.34(-6.76%) |
Dec 19, 2022 | 5.584 | 5.584 | 4.620 | 5.041 | 4,364 | -0.28(-5.23%) |
Dec 16, 2022 | 5.000 | 5.319 | 5.000 | 5.319 | 4,333 | +0.32(+6.38%) |
Dec 15, 2022 | 5.030 | 5.031 | 4.660 | 5.000 | 1,850 | -0.16(-3.14%) |
Dec 14, 2022 | 5.169 | 5.290 | 4.553 | 5.162 | 2,457 | -0.04(-0.73%) |
Dec 13, 2022 | 5.000 | 5.300 | 4.400 | 5.200 | 8,102 | +0.23(+4.54%) |
Dec 12, 2022 | 5.200 | 5.342 | 4.500 | 4.974 | 11,042 | +0.07(+1.41%) |
Dec 09, 2022 | 4.277 | 5.100 | 4.277 | 4.905 | 4,215 | -0.19(-3.82%) |
Dec 08, 2022 | 5.000 | 5.236 | 5.000 | 5.100 | 335 | +0.10(+2.00%) |
Dec 07, 2022 | 4.900 | 5.307 | 4.900 | 5.000 | 419 | +0.07(+1.40%) |
Dec 06, 2022 | 5.238 | 5.500 | 4.931 | 4.931 | 1,957 | -0.56(-10.26%) |
Dec 05, 2022 | 6.100 | 6.621 | 5.375 | 5.495 | 9,424 | -0.50(-8.40%) |
Dec 02, 2022 | 5.986 | 6.000 | 5.410 | 5.999 | 897 | +0.26(+4.53%) |
Dec 01, 2022 | 5.510 | 6.000 | 5.401 | 5.739 | 5,934 | +0.19(+3.42%) |
Nov 30, 2022 | 5.100 | 5.560 | 4.800 | 5.549 | 1,761 | +0.23(+4.28%) |
Nov 29, 2022 | 5.300 | 5.600 | 5.030 | 5.321 | 13,845 | -0.02(-0.41%) |
Nov 28, 2022 | 5.670 | 5.670 | 5.343 | 5.343 | 1,194 | -0.06(-1.06%) |
Nov 25, 2022 | 5.109 | 5.416 | 5.005 | 5.400 | 5,534 | -0.02(-0.31%) |
Nov 23, 2022 | 5.400 | 5.999 | 5.033 | 5.417 | 7,994 | -0.28(-4.98%) |
Nov 22, 2022 | 6.607 | 6.873 | 5.400 | 5.701 | 6,105 | -0.32(-5.27%) |
Nov 21, 2022 | 6.301 | 6.301 | 6.006 | 6.018 | 639 | -0.28(-4.48%) |
Nov 18, 2022 | 6.200 | 6.688 | 6.053 | 6.300 | 3,480 | -0.01(-0.17%) |
Nov 17, 2022 | 6.657 | 6.750 | 6.034 | 6.311 | 4,702 | -0.19(-2.91%) |
Nov 16, 2022 | 6.500 | 6.968 | 6.301 | 6.500 | 4,465 | -0.20(-2.99%) |
Nov 15, 2022 | 6.500 | 7.086 | 6.500 | 6.700 | 647 | +0.35(+5.53%) |
Nov 14, 2022 | 6.404 | 6.511 | 6.200 | 6.349 | 940 | -0.20(-3.05%) |
Nov 11, 2022 | 7.018 | 7.200 | 6.300 | 6.549 | 2,378 | -0.08(-1.15%) |
Nov 10, 2022 | 6.799 | 7.200 | 6.500 | 6.625 | 1,558 | +0.18(+2.84%) |
Nov 09, 2022 | 6.305 | 6.958 | 6.125 | 6.442 | 4,992 | -0.08(-1.27%) |
Nov 08, 2022 | 6.200 | 7.221 | 6.200 | 6.525 | 4,975 | +0.36(+5.89%) |
Nov 07, 2022 | 6.800 | 6.800 | 6.145 | 6.162 | 3,726 | -0.50(-7.45%) |
Nov 04, 2022 | 7.000 | 7.500 | 6.300 | 6.658 | 10,259 | -1.25(-15.81%) |
Nov 03, 2022 | 6.700 | 8.956 | 6.300 | 7.908 | 45,385 | +1.61(+25.52%) |
Nov 02, 2022 | 6.800 | 7.300 | 6.300 | 6.300 | 3,986 | -0.39(-5.80%) |
Nov 01, 2022 | 7.393 | 7.393 | 6.323 | 6.688 | 360 | +0.34(+5.34%) |
Oct 31, 2022 | 6.179 | 6.500 | 6.179 | 6.349 | 1,540 | +0.15(+2.34%) |
Oct 28, 2022 | 6.480 | 6.480 | 6.100 | 6.204 | 3,815 | -0.30(-4.55%) |
Oct 27, 2022 | 6.400 | 7.300 | 6.010 | 6.500 | 4,484 | -0.08(-1.14%) |
Oct 26, 2022 | 6.002 | 7.300 | 6.002 | 6.575 | 6,626 | +0.67(+11.25%) |
Oct 25, 2022 | 6.220 | 6.250 | 5.756 | 5.910 | 7,128 | -0.46(-7.28%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.089 | 6.374 | 6,185 | -0.70(-9.93%) |
Oct 21, 2022 | 7.600 | 7.800 | 6.700 | 7.077 | 6,479 | -0.72(-9.25%) |
Oct 20, 2022 | 7.600 | 7.980 | 7.600 | 7.798 | 689 | +0.19(+2.47%) |
Oct 19, 2022 | 7.985 | 8.100 | 7.500 | 7.610 | 1,272 | -0.29(-3.67%) |
Oct 18, 2022 | 8.001 | 8.185 | 7.774 | 7.900 | 1,682 | -0.10(-1.25%) |
Oct 17, 2022 | 8.022 | 9.017 | 7.000 | 8.000 | 6,388 | -0.04(-0.53%) |
Oct 14, 2022 | 8.270 | 8.270 | 7.600 | 8.043 | 2,353 | +0.04(+0.55%) |
Oct 13, 2022 | 8.200 | 8.354 | 7.800 | 7.999 | 3,986 | -0.45(-5.34%) |
Oct 12, 2022 | 8.635 | 8.635 | 8.368 | 8.450 | 1,218 | +0.11(+1.34%) |
Oct 11, 2022 | 9.000 | 9.200 | 8.100 | 8.338 | 3,998 | -0.98(-10.48%) |
Oct 10, 2022 | 9.000 | 9.760 | 8.590 | 9.314 | 1,348 | +0.18(+2.02%) |
Oct 07, 2022 | 9.829 | 9.829 | 8.900 | 9.130 | 15,873 | +0.23(+2.58%) |
Oct 06, 2022 | 11.00 | 11.40 | 8.600 | 8.900 | 26,131 | -1.90(-17.59%) |
Oct 05, 2022 | 10.60 | 11.30 | 10.60 | 10.80 | 10,378 | -0.10(-0.92%) |
Oct 04, 2022 | 11.60 | 11.71 | 10.80 | 10.90 | 2,047 | -0.80(-6.84%) |
Oct 03, 2022 | 11.40 | 12.10 | 11.00 | 11.70 | 10,371 | +0.20(+1.74%) |
Sep 30, 2022 | 12.30 | 12.70 | 11.20 | 11.50 | 14,806 | -0.90(-7.26%) |
Sep 29, 2022 | 12.90 | 12.90 | 12.10 | 12.40 | 1,730 | -0.50(-3.88%) |
Sep 28, 2022 | 12.30 | 13.00 | 12.10 | 12.90 | 15,658 | +0.70(+5.74%) |
Sep 27, 2022 | 11.90 | 12.66 | 11.90 | 12.20 | 24,163 | +0.20(+1.67%) |
Sep 26, 2022 | 11.50 | 12.20 | 11.50 | 12.00 | 17,485 | +0.30(+2.56%) |
Sep 23, 2022 | 11.50 | 12.20 | 11.04 | 11.70 | 11,509 | +0.30(+2.63%) |
Sep 22, 2022 | 13.10 | 13.60 | 11.30 | 11.40 | 8,402 | -1.80(-13.64%) |
Sep 21, 2022 | 14.60 | 14.60 | 12.80 | 13.20 | 25,253 | -1.00(-7.04%) |
Sep 20, 2022 | 13.80 | 14.90 | 13.80 | 14.20 | 22,249 | +0.00(+0.00%) |
Sep 19, 2022 | 14.10 | 14.90 | 13.70 | 14.20 | 6,932 | +0.00(+0.00%) |
Sep 16, 2022 | 14.70 | 15.00 | 14.00 | 14.20 | 4,399 | -1.10(-7.19%) |
Sep 15, 2022 | 14.80 | 15.70 | 14.80 | 15.30 | 38,936 | +0.80(+5.52%) |
Sep 14, 2022 | 14.90 | 15.25 | 14.20 | 14.50 | 7,617 | -0.80(-5.23%) |
Sep 13, 2022 | 14.30 | 15.77 | 14.20 | 15.30 | 21,340 | +0.70(+4.79%) |
Sep 12, 2022 | 14.10 | 15.10 | 14.10 | 14.60 | 10,410 | +0.20(+1.39%) |
Sep 09, 2022 | 14.00 | 14.50 | 13.90 | 14.40 | 4,034 | +0.60(+4.35%) |
Sep 08, 2022 | 13.90 | 14.20 | 13.60 | 13.80 | 2,857 | +0.30(+2.22%) |
Sep 07, 2022 | 12.98 | 13.80 | 12.98 | 13.50 | 528 | +0.00(+0.00%) |
Sep 06, 2022 | 13.60 | 14.40 | 13.20 | 13.50 | 5,277 | -0.10(-0.74%) |
Sep 02, 2022 | 14.20 | 14.70 | 13.60 | 13.60 | 5,601 | -0.90(-6.21%) |
Sep 01, 2022 | 14.90 | 16.02 | 14.00 | 14.50 | 33,888 | -0.80(-5.23%) |
Aug 31, 2022 | 14.40 | 15.60 | 14.40 | 15.30 | 17,355 | +0.80(+5.52%) |
Aug 30, 2022 | 13.70 | 14.50 | 13.57 | 14.50 | 4,078 | +0.30(+2.11%) |
Aug 29, 2022 | 14.00 | 14.40 | 13.35 | 14.20 | 9,408 | +0.00(+0.00%) |
Aug 26, 2022 | 15.20 | 15.68 | 13.80 | 14.20 | 10,370 | -1.20(-7.79%) |
Aug 25, 2022 | 15.80 | 15.80 | 15.20 | 15.40 | 375 | -0.20(-1.28%) |
Aug 24, 2022 | 14.90 | 16.32 | 14.90 | 15.60 | 16,189 | -0.10(-0.64%) |
Aug 23, 2022 | 15.10 | 16.60 | 14.40 | 15.70 | 34,101 | +0.20(+1.29%) |
Aug 22, 2022 | 15.90 | 16.10 | 15.00 | 15.50 | 7,389 | +0.00(+0.00%) |
Aug 19, 2022 | 15.70 | 16.10 | 15.20 | 15.50 | 2,199 | -0.90(-5.49%) |
Aug 18, 2022 | 16.30 | 17.30 | 15.70 | 16.40 | 24,694 | -0.10(-0.61%) |
Aug 17, 2022 | 15.70 | 16.90 | 15.00 | 16.50 | 21,942 | +0.60(+3.77%) |
Aug 16, 2022 | 15.50 | 16.30 | 15.00 | 15.90 | 21,835 | +0.90(+6.00%) |
Aug 15, 2022 | 16.93 | 16.93 | 14.90 | 15.00 | 4,686 | +0.20(+1.35%) |
Aug 12, 2022 | 15.58 | 15.58 | 14.60 | 14.80 | 1,209 | -0.90(-5.73%) |
Aug 11, 2022 | 16.10 | 17.10 | 15.50 | 15.70 | 23,082 | -0.60(-3.68%) |
Aug 10, 2022 | 15.10 | 16.70 | 14.20 | 16.30 | 30,007 | +1.60(+10.88%) |
Aug 09, 2022 | 14.40 | 15.40 | 14.30 | 14.70 | 1,163 | -0.10(-0.68%) |
Aug 08, 2022 | 15.21 | 15.55 | 14.80 | 14.80 | 4,713 | -0.60(-3.90%) |
Aug 05, 2022 | 15.50 | 16.20 | 14.60 | 15.40 | 11,211 | -0.10(-0.65%) |
Aug 04, 2022 | 14.90 | 15.90 | 14.55 | 15.50 | 23,433 | +1.00(+6.90%) |
Aug 03, 2022 | 15.00 | 15.10 | 14.20 | 14.50 | 6,635 | -1.00(-6.45%) |
Aug 02, 2022 | 15.50 | 16.00 | 15.00 | 15.50 | 13,987 | +0.80(+5.44%) |
Aug 01, 2022 | 14.60 | 15.20 | 14.30 | 14.70 | 8,437 | +0.40(+2.80%) |
Jul 29, 2022 | 14.30 | 14.50 | 13.80 | 14.30 | 3,503 | +0.00(+0.00%) |
Jul 28, 2022 | 14.00 | 15.20 | 13.95 | 14.30 | 11,968 | +0.35(+2.51%) |
Jul 27, 2022 | 13.33 | 14.30 | 13.30 | 13.95 | 14,057 | +0.45(+3.33%) |
Jul 26, 2022 | 13.10 | 13.50 | 13.00 | 13.50 | 2,731 | +0.30(+2.27%) |
Jul 25, 2022 | 13.80 | 13.80 | 13.10 | 13.20 | 878 | -0.80(-5.71%) |
Jul 22, 2022 | 14.80 | 14.90 | 13.60 | 14.00 | 2,216 | -1.00(-6.67%) |
Jul 21, 2022 | 13.41 | 15.50 | 13.41 | 15.00 | 10,541 | +0.70(+4.90%) |
Jul 20, 2022 | 14.70 | 15.60 | 14.10 | 14.30 | 24,608 | -0.10(-0.69%) |
Jul 19, 2022 | 14.10 | 14.50 | 13.60 | 14.40 | 7,530 | +0.30(+2.13%) |
Jul 18, 2022 | 14.10 | 14.60 | 13.60 | 14.10 | 9,865 | +0.30(+2.17%) |
Jul 15, 2022 | 13.60 | 13.90 | 13.60 | 13.80 | 677 | +0.00(+0.00%) |
Jul 14, 2022 | 14.90 | 14.90 | 13.70 | 13.80 | 697 | -0.60(-4.17%) |
Jul 13, 2022 | 13.70 | 14.70 | 13.50 | 14.40 | 26,615 | +0.20(+1.41%) |
Jul 12, 2022 | 14.70 | 15.20 | 13.80 | 14.20 | 32,165 | -0.20(-1.39%) |
Jul 11, 2022 | 12.40 | 14.60 | 12.20 | 14.40 | 28,303 | +1.50(+11.63%) |
Jul 08, 2022 | 13.10 | 13.60 | 12.30 | 12.90 | 7,244 | -0.10(-0.77%) |
Jul 07, 2022 | 13.00 | 13.10 | 12.60 | 13.00 | 4,015 | +0.00(+0.00%) |
Jul 06, 2022 | 13.03 | 13.47 | 12.70 | 13.00 | 2,687 | -0.40(-2.99%) |
Jul 05, 2022 | 13.70 | 14.20 | 12.50 | 13.40 | 12,328 | -0.60(-4.29%) |
Jul 01, 2022 | 14.00 | 14.50 | 13.60 | 14.00 | 17,471 | +0.30(+2.19%) |
Jun 30, 2022 | 13.30 | 14.60 | 12.30 | 13.70 | 15,550 | +0.70(+5.38%) |
Jun 29, 2022 | 13.70 | 13.90 | 12.10 | 13.00 | 8,737 | -0.05(-0.38%) |
Jun 28, 2022 | 13.45 | 13.45 | 12.60 | 13.05 | 2,528 | -0.65(-4.74%) |
Jun 27, 2022 | 14.50 | 14.50 | 12.30 | 13.70 | 11,035 | -0.20(-1.44%) |
Jun 24, 2022 | 12.80 | 16.00 | 12.80 | 13.90 | 31,033 | +0.80(+6.11%) |
Jun 23, 2022 | 13.00 | 13.70 | 13.00 | 13.10 | 7,855 | +0.10(+0.77%) |
Jun 22, 2022 | 12.80 | 13.50 | 12.60 | 13.00 | 11,503 | +0.50(+4.00%) |
Jun 21, 2022 | 12.10 | 12.70 | 11.20 | 12.50 | 1,888 | +1.00(+8.70%) |
Jun 17, 2022 | 11.60 | 12.37 | 11.10 | 11.50 | 5,384 | -0.30(-2.54%) |
Jun 16, 2022 | 10.60 | 12.50 | 10.60 | 11.80 | 2,901 | +0.00(+0.00%) |
Jun 15, 2022 | 11.40 | 11.80 | 11.10 | 11.80 | 3,132 | +0.10(+0.85%) |
Jun 14, 2022 | 11.00 | 11.70 | 10.98 | 11.70 | 3,577 | +0.60(+5.41%) |
Jun 13, 2022 | 11.10 | 11.90 | 11.10 | 11.10 | 2,942 | -1.03(-8.52%) |
Jun 10, 2022 | 13.20 | 13.70 | 12.00 | 12.13 | 7,620 | -1.37(-10.12%) |
Jun 09, 2022 | 13.30 | 14.10 | 12.90 | 13.50 | 35,128 | +0.40(+3.05%) |
Jun 08, 2022 | 12.20 | 13.20 | 12.20 | 13.10 | 5,442 | +0.50(+3.97%) |
Jun 07, 2022 | 11.90 | 12.60 | 11.90 | 12.60 | 10,489 | +0.40(+3.28%) |
Jun 06, 2022 | 12.20 | 12.60 | 11.60 | 12.20 | 5,704 | -0.30(-2.40%) |
Jun 03, 2022 | 13.00 | 13.50 | 12.50 | 12.50 | 10,252 | -0.50(-3.85%) |
Jun 02, 2022 | 12.00 | 13.00 | 11.70 | 13.00 | 5,859 | +1.10(+9.24%) |
Jun 01, 2022 | 12.10 | 12.69 | 11.60 | 11.90 | 8,442 | -0.70(-5.56%) |
May 31, 2022 | 13.10 | 13.10 | 12.40 | 12.60 | 5,726 | -0.10(-0.79%) |
May 27, 2022 | 12.50 | 13.80 | 11.85 | 12.70 | 34,831 | +0.50(+4.10%) |
May 26, 2022 | 10.70 | 12.70 | 10.30 | 12.20 | 7,822 | +1.20(+10.91%) |
May 25, 2022 | 10.80 | 11.30 | 10.10 | 11.00 | 23,746 | +0.50(+4.76%) |
May 24, 2022 | 10.00 | 11.20 | 10.00 | 10.50 | 19,424 | +0.00(+0.00%) |
May 23, 2022 | 10.10 | 10.50 | 10.10 | 10.50 | 3,109 | +0.30(+2.94%) |
May 20, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 4,947 | -0.60(-5.56%) |
May 19, 2022 | 10.20 | 11.40 | 10.10 | 10.80 | 16,525 | +0.10(+0.93%) |
May 18, 2022 | 10.80 | 11.20 | 10.20 | 10.70 | 11,810 | -0.40(-3.60%) |
May 17, 2022 | 10.50 | 11.30 | 10.00 | 11.10 | 25,385 | +0.60(+5.71%) |
May 16, 2022 | 10.00 | 10.90 | 9.600 | 10.50 | 19,904 | +0.20(+1.94%) |
May 13, 2022 | 9.800 | 10.60 | 9.201 | 10.30 | 15,106 | +0.30(+3.00%) |
May 12, 2022 | 9.200 | 10.60 | 8.553 | 10.00 | 5,707 | +0.40(+4.17%) |
May 11, 2022 | 9.800 | 10.50 | 9.300 | 9.600 | 10,499 | -0.40(-4.00%) |
May 10, 2022 | 9.300 | 10.80 | 9.300 | 10.00 | 10,664 | +0.30(+3.09%) |
May 09, 2022 | 10.20 | 10.20 | 9.406 | 9.700 | 3,944 | +0.20(+2.11%) |
May 06, 2022 | 9.900 | 10.00 | 9.264 | 9.500 | 4,386 | -0.14(-1.50%) |
May 05, 2022 | 10.60 | 11.60 | 9.399 | 9.645 | 21,775 | -1.16(-10.69%) |
May 04, 2022 | 10.50 | 11.10 | 10.00 | 10.80 | 22,255 | +0.70(+6.93%) |
May 03, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 2,205 | +0.10(+1.00%) |
May 02, 2022 | 11.30 | 11.30 | 10.00 | 10.00 | 5,123 | -0.40(-3.85%) |
Apr 29, 2022 | 11.20 | 11.20 | 10.00 | 10.40 | 6,538 | +0.10(+0.97%) |
Apr 28, 2022 | 12.30 | 12.30 | 8.900 | 10.30 | 25,536 | -2.00(-16.26%) |
Apr 27, 2022 | 12.30 | 13.13 | 12.30 | 12.30 | 1,500 | +0.03(+0.28%) |
Apr 26, 2022 | 13.00 | 13.10 | 12.20 | 12.27 | 4,055 | -0.53(-4.17%) |
Apr 25, 2022 | 13.70 | 15.30 | 12.70 | 12.80 | 6,469 | -1.40(-9.86%) |
Apr 22, 2022 | 13.90 | 14.30 | 13.90 | 14.20 | 3,604 | +0.25(+1.79%) |
Apr 21, 2022 | 13.90 | 14.20 | 13.90 | 13.95 | 2,365 | -0.25(-1.76%) |
Apr 20, 2022 | 14.60 | 14.60 | 14.00 | 14.20 | 765 | -0.70(-4.70%) |
Apr 19, 2022 | 14.30 | 15.00 | 14.30 | 14.90 | 2,629 | +0.40(+2.76%) |
Apr 18, 2022 | 13.70 | 14.70 | 13.60 | 14.50 | 1,779 | +0.20(+1.40%) |
Apr 14, 2022 | 13.90 | 15.40 | 13.90 | 14.30 | 4,744 | -0.10(-0.69%) |
Apr 13, 2022 | 13.80 | 15.00 | 13.80 | 14.40 | 3,556 | +0.40(+2.86%) |
Apr 12, 2022 | 14.00 | 14.10 | 13.60 | 14.00 | 1,433 | +0.00(+0.00%) |
Apr 11, 2022 | 14.71 | 14.71 | 14.00 | 14.00 | 702 | -0.90(-6.04%) |
Apr 08, 2022 | 15.30 | 15.30 | 13.70 | 14.90 | 16,319 | -0.40(-2.61%) |
Apr 07, 2022 | 15.10 | 15.70 | 15.10 | 15.30 | 2,178 | -0.50(-3.16%) |
Apr 06, 2022 | 15.90 | 16.50 | 15.30 | 15.80 | 20,122 | -0.40(-2.47%) |
Apr 05, 2022 | 16.80 | 16.80 | 15.80 | 16.20 | 1,851 | -0.50(-2.99%) |
Apr 04, 2022 | 15.60 | 17.80 | 15.00 | 16.70 | 31,054 | +0.80(+5.03%) |