Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.390 | 4.606 | 4.211 | 4.386 | 33,529 | -0.14(-3.09%) |
Apr 27, 2023 | 4.480 | 4.648 | 4.340 | 4.526 | 46,590 | -0.28(-5.91%) |
Apr 26, 2023 | 5.320 | 5.362 | 4.549 | 4.810 | 48,936 | -0.26(-5.14%) |
Apr 25, 2023 | 5.460 | 5.460 | 4.900 | 5.071 | 55,633 | -0.24(-4.48%) |
Apr 24, 2023 | 5.180 | 5.734 | 4.767 | 5.309 | 206,327 | +0.51(+10.59%) |
Apr 21, 2023 | 4.760 | 5.089 | 4.760 | 4.801 | 26,937 | -0.10(-2.03%) |
Apr 20, 2023 | 4.889 | 5.368 | 4.889 | 4.900 | 27,829 | -0.05(-1.02%) |
Apr 19, 2023 | 4.480 | 5.137 | 4.425 | 4.950 | 75,087 | +0.53(+11.86%) |
Apr 18, 2023 | 4.760 | 4.760 | 4.130 | 4.425 | 34,867 | -0.23(-4.99%) |
Apr 17, 2023 | 4.620 | 4.690 | 4.323 | 4.658 | 36,196 | +0.42(+9.80%) |
Apr 14, 2023 | 4.346 | 4.452 | 4.200 | 4.242 | 26,453 | -0.14(-3.29%) |
Apr 13, 2023 | 4.340 | 4.564 | 4.340 | 4.386 | 15,859 | -0.02(-0.35%) |
Apr 12, 2023 | 4.407 | 4.480 | 4.368 | 4.402 | 9,787 | -0.04(-0.85%) |
Apr 11, 2023 | 4.564 | 4.564 | 4.354 | 4.439 | 15,580 | -0.01(-0.19%) |
Apr 10, 2023 | 4.340 | 4.477 | 4.340 | 4.448 | 12,295 | -0.02(-0.50%) |
Apr 06, 2023 | 4.502 | 4.564 | 4.340 | 4.470 | 10,927 | +0.10(+2.31%) |
Apr 05, 2023 | 4.564 | 4.564 | 4.340 | 4.369 | 11,837 | -0.01(-0.32%) |
Apr 04, 2023 | 4.564 | 4.620 | 4.340 | 4.383 | 12,894 | +0.02(+0.42%) |
Apr 03, 2023 | 4.480 | 4.564 | 4.340 | 4.365 | 26,995 | -0.18(-3.88%) |
Mar 31, 2023 | 4.340 | 4.564 | 4.340 | 4.542 | 41,431 | +0.04(+0.96%) |
Mar 30, 2023 | 4.596 | 4.749 | 4.340 | 4.498 | 21,592 | -0.07(-1.56%) |
Mar 29, 2023 | 4.480 | 4.592 | 4.228 | 4.570 | 32,103 | +0.12(+2.61%) |
Mar 28, 2023 | 4.507 | 4.689 | 4.382 | 4.453 | 23,279 | -0.17(-3.72%) |
Mar 27, 2023 | 4.900 | 4.946 | 4.577 | 4.626 | 26,184 | -0.12(-2.45%) |
Mar 24, 2023 | 4.851 | 5.250 | 4.691 | 4.742 | 29,920 | -0.07(-1.40%) |
Mar 23, 2023 | 4.662 | 5.082 | 4.662 | 4.809 | 32,581 | -0.29(-5.61%) |
Mar 22, 2023 | 4.708 | 5.215 | 4.634 | 5.095 | 46,782 | +0.32(+6.81%) |
Mar 21, 2023 | 4.760 | 4.907 | 4.568 | 4.770 | 44,510 | +0.28(+6.34%) |
Mar 20, 2023 | 5.312 | 5.397 | 4.441 | 4.486 | 77,661 | -0.40(-8.22%) |
Mar 17, 2023 | 5.015 | 5.509 | 4.872 | 4.887 | 241,399 | -0.01(-0.26%) |
Mar 16, 2023 | 5.180 | 5.600 | 4.774 | 4.900 | 62,441 | +0.28(+6.06%) |
Mar 15, 2023 | 5.040 | 5.600 | 4.620 | 4.620 | 38,642 | -0.42(-8.36%) |
Mar 14, 2023 | 5.090 | 5.390 | 4.918 | 5.041 | 57,139 | -0.15(-2.96%) |
Mar 13, 2023 | 5.501 | 5.821 | 5.116 | 5.195 | 47,394 | -0.47(-8.37%) |
Mar 10, 2023 | 6.160 | 6.583 | 5.340 | 5.670 | 84,895 | -0.50(-8.16%) |
Mar 09, 2023 | 7.000 | 7.022 | 6.160 | 6.174 | 48,536 | -0.68(-9.98%) |
Mar 08, 2023 | 6.720 | 7.077 | 6.160 | 6.859 | 64,279 | +0.28(+4.23%) |
Mar 07, 2023 | 6.433 | 7.127 | 6.160 | 6.580 | 93,419 | +0.42(+6.82%) |
Mar 06, 2023 | 6.159 | 6.643 | 5.880 | 6.160 | 56,203 | +0.14(+2.40%) |
Mar 03, 2023 | 6.271 | 6.439 | 5.390 | 6.016 | 59,259 | -0.00(-0.05%) |
Mar 02, 2023 | 4.931 | 6.509 | 4.907 | 6.019 | 167,246 | +0.94(+18.40%) |
Mar 01, 2023 | 5.205 | 5.593 | 4.785 | 5.083 | 42,650 | -0.06(-1.20%) |
Feb 28, 2023 | 5.600 | 5.670 | 4.901 | 5.145 | 48,122 | -0.22(-4.07%) |
Feb 27, 2023 | 4.480 | 5.740 | 4.525 | 5.363 | 68,833 | +0.35(+6.95%) |
Feb 24, 2023 | 4.760 | 5.134 | 4.740 | 5.015 | 62,733 | +0.27(+5.79%) |
Feb 23, 2023 | 4.900 | 5.074 | 4.200 | 4.740 | 110,694 | -0.13(-2.67%) |
Feb 22, 2023 | 5.043 | 5.300 | 4.551 | 4.871 | 143,777 | -0.69(-12.48%) |
Feb 21, 2023 | 6.580 | 6.580 | 5.040 | 5.565 | 911,355 | +0.79(+16.64%) |
Feb 17, 2023 | 4.550 | 4.771 | 4.206 | 4.771 | 525,868 | +0.11(+2.25%) |
Feb 16, 2023 | 4.899 | 4.900 | 4.498 | 4.666 | 25,527 | -0.07(-1.57%) |
Feb 15, 2023 | 4.760 | 4.882 | 4.480 | 4.740 | 36,375 | -0.02(-0.50%) |
Feb 14, 2023 | 4.760 | 5.022 | 4.616 | 4.764 | 39,203 | +0.00(+0.09%) |
Feb 13, 2023 | 4.367 | 4.787 | 4.367 | 4.760 | 41,744 | +0.39(+9.01%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.201 | 4.367 | 47,024 | -0.17(-3.79%) |
Feb 09, 2023 | 4.760 | 4.970 | 4.431 | 4.539 | 42,349 | -0.24(-4.98%) |
Feb 08, 2023 | 5.026 | 5.110 | 4.620 | 4.777 | 56,473 | -0.22(-4.40%) |
Feb 07, 2023 | 5.320 | 5.442 | 4.340 | 4.997 | 110,831 | -0.29(-5.48%) |
Feb 06, 2023 | 5.460 | 5.538 | 5.180 | 5.286 | 55,605 | -0.16(-2.88%) |
Feb 03, 2023 | 5.900 | 6.020 | 5.348 | 5.443 | 62,244 | -0.46(-7.74%) |
Feb 02, 2023 | 5.600 | 5.900 | 5.320 | 5.900 | 72,700 | +0.51(+9.43%) |
Feb 01, 2023 | 5.460 | 5.810 | 5.078 | 5.391 | 92,040 | -0.33(-5.75%) |
Jan 31, 2023 | 6.017 | 6.020 | 5.436 | 5.720 | 56,999 | +0.12(+2.12%) |
Jan 30, 2023 | 5.739 | 5.757 | 5.418 | 5.601 | 58,111 | +0.01(+0.25%) |
Jan 27, 2023 | 6.020 | 6.089 | 5.180 | 5.587 | 47,608 | -0.18(-3.13%) |
Jan 26, 2023 | 5.880 | 6.315 | 5.172 | 5.768 | 67,178 | -0.69(-10.65%) |
Jan 25, 2023 | 6.720 | 7.203 | 6.007 | 6.455 | 33,487 | -0.40(-5.88%) |
Jan 24, 2023 | 7.840 | 7.840 | 6.720 | 6.859 | 19,188 | -0.56(-7.53%) |
Jan 23, 2023 | 8.260 | 8.295 | 7.211 | 7.417 | 10,854 | -0.14(-1.89%) |
Jan 20, 2023 | 8.386 | 8.386 | 7.000 | 7.560 | 20,469 | -0.42(-5.28%) |
Jan 19, 2023 | 8.260 | 8.302 | 7.980 | 7.981 | 2,582 | +0.02(+0.28%) |
Jan 18, 2023 | 9.239 | 9.253 | 7.958 | 7.959 | 8,744 | -0.90(-10.18%) |
Jan 17, 2023 | 8.739 | 9.636 | 8.680 | 8.861 | 7,538 | +0.46(+5.45%) |
Jan 13, 2023 | 8.680 | 9.023 | 8.253 | 8.403 | 8,036 | -0.22(-2.56%) |
Jan 12, 2023 | 8.680 | 8.960 | 8.572 | 8.624 | 4,883 | -0.16(-1.82%) |
Jan 11, 2023 | 8.820 | 9.660 | 8.750 | 8.784 | 2,679 | -0.31(-3.46%) |
Jan 10, 2023 | 9.660 | 9.688 | 8.541 | 9.099 | 4,191 | +0.21(+2.38%) |
Jan 09, 2023 | 8.400 | 9.222 | 8.120 | 8.887 | 3,961 | +0.49(+5.80%) |
Jan 06, 2023 | 7.840 | 8.557 | 7.840 | 8.400 | 4,272 | +0.33(+4.15%) |
Jan 05, 2023 | 9.099 | 9.642 | 7.700 | 8.065 | 7,258 | -0.52(-6.00%) |
Jan 04, 2023 | 8.382 | 8.796 | 8.120 | 8.581 | 5,231 | +0.60(+7.49%) |
Jan 03, 2023 | 8.259 | 8.592 | 7.840 | 7.983 | 3,544 | +0.16(+1.99%) |
Dec 30, 2022 | 8.119 | 8.239 | 7.700 | 7.827 | 9,899 | -0.24(-3.02%) |
Dec 29, 2022 | 7.980 | 8.120 | 7.512 | 8.071 | 7,849 | +0.23(+2.96%) |
Dec 28, 2022 | 7.560 | 8.821 | 7.560 | 7.839 | 16,335 | -0.56(-6.70%) |
Dec 27, 2022 | 10.50 | 10.50 | 8.120 | 8.401 | 8,759 | -1.17(-12.25%) |
Dec 23, 2022 | 10.64 | 11.14 | 9.240 | 9.575 | 14,128 | -0.52(-5.17%) |
Dec 22, 2022 | 10.50 | 11.20 | 9.724 | 10.10 | 4,141 | -0.54(-5.11%) |
Dec 21, 2022 | 10.64 | 11.20 | 10.25 | 10.64 | 6,161 | -0.02(-0.17%) |
Dec 20, 2022 | 10.11 | 10.96 | 10.11 | 10.66 | 3,614 | +0.23(+2.23%) |
Dec 19, 2022 | 13.42 | 13.42 | 9.824 | 10.43 | 11,662 | -1.92(-15.54%) |
Dec 16, 2022 | 9.240 | 13.30 | 8.750 | 12.34 | 39,463 | +3.38(+37.77%) |
Dec 15, 2022 | 9.380 | 9.520 | 8.960 | 8.960 | 12,307 | -0.35(-3.74%) |
Dec 14, 2022 | 9.239 | 9.702 | 8.820 | 9.309 | 12,821 | +0.23(+2.53%) |
Dec 13, 2022 | 9.216 | 9.380 | 8.666 | 9.079 | 9,386 | +0.17(+1.89%) |
Dec 12, 2022 | 9.100 | 9.800 | 8.680 | 8.911 | 12,698 | -0.47(-4.99%) |
Dec 09, 2022 | 10.08 | 10.64 | 9.100 | 9.379 | 4,609 | -0.73(-7.19%) |
Dec 08, 2022 | 9.940 | 10.62 | 9.778 | 10.11 | 4,413 | +0.21(+2.14%) |
Dec 07, 2022 | 11.15 | 11.15 | 9.744 | 9.894 | 8,441 | -1.21(-10.92%) |
Dec 06, 2022 | 11.82 | 11.82 | 10.54 | 11.11 | 1,885 | -0.12(-1.08%) |
Dec 05, 2022 | 10.99 | 11.79 | 10.40 | 11.23 | 5,671 | +0.40(+3.72%) |
Dec 02, 2022 | 11.34 | 11.76 | 10.64 | 10.82 | 9,489 | -0.39(-3.52%) |
Dec 01, 2022 | 11.28 | 11.91 | 11.06 | 11.22 | 8,776 | -0.40(-3.46%) |
Nov 30, 2022 | 13.16 | 13.16 | 10.92 | 11.62 | 18,947 | -1.15(-9.03%) |
Nov 29, 2022 | 11.45 | 13.09 | 11.45 | 12.78 | 7,129 | +0.69(+5.71%) |
Nov 28, 2022 | 11.82 | 12.46 | 11.20 | 12.08 | 3,141 | +0.32(+2.75%) |
Nov 25, 2022 | 12.18 | 12.18 | 11.34 | 11.76 | 3,967 | -0.14(-1.20%) |
Nov 23, 2022 | 12.32 | 12.32 | 10.92 | 11.90 | 6,095 | -0.04(-0.33%) |
Nov 22, 2022 | 10.36 | 12.18 | 9.940 | 11.94 | 11,484 | +1.44(+13.73%) |
Nov 21, 2022 | 12.47 | 12.53 | 10.50 | 10.50 | 13,480 | -1.96(-15.72%) |
Nov 18, 2022 | 14.14 | 14.28 | 12.20 | 12.46 | 8,637 | -1.12(-8.25%) |
Nov 17, 2022 | 14.00 | 14.00 | 13.24 | 13.58 | 10,891 | -0.56(-3.96%) |
Nov 16, 2022 | 13.30 | 14.70 | 13.30 | 14.14 | 4,870 | +0.60(+4.45%) |
Nov 15, 2022 | 13.02 | 14.70 | 12.88 | 13.54 | 9,674 | -1.16(-7.90%) |
Nov 14, 2022 | 15.54 | 15.68 | 14.42 | 14.70 | 3,642 | +0.56(+3.96%) |
Nov 11, 2022 | 14.28 | 16.10 | 13.42 | 14.14 | 11,024 | -0.56(-3.81%) |
Nov 10, 2022 | 14.28 | 14.84 | 13.72 | 14.70 | 7,123 | +1.75(+13.49%) |
Nov 09, 2022 | 14.00 | 14.00 | 12.79 | 12.95 | 4,527 | -0.57(-4.23%) |
Nov 08, 2022 | 14.00 | 14.70 | 13.20 | 13.53 | 5,837 | -0.47(-3.39%) |
Nov 07, 2022 | 12.74 | 14.28 | 12.18 | 14.00 | 4,664 | +1.66(+13.43%) |
Nov 04, 2022 | 12.88 | 12.88 | 12.10 | 12.34 | 3,800 | +0.01(+0.11%) |
Nov 03, 2022 | 13.24 | 13.73 | 12.06 | 12.33 | 12,588 | -0.98(-7.37%) |
Nov 02, 2022 | 14.84 | 14.98 | 13.30 | 13.31 | 4,733 | -1.39(-9.46%) |
Nov 01, 2022 | 13.58 | 15.40 | 11.79 | 14.70 | 12,202 | +1.29(+9.66%) |
Oct 31, 2022 | 13.93 | 14.28 | 13.40 | 13.40 | 2,327 | -0.47(-3.42%) |
Oct 28, 2022 | 13.30 | 14.28 | 13.30 | 13.88 | 5,275 | +0.58(+4.35%) |
Oct 27, 2022 | 13.86 | 14.42 | 13.27 | 13.30 | 4,677 | -0.70(-4.99%) |
Oct 26, 2022 | 14.42 | 14.70 | 13.79 | 14.00 | 2,775 | +0.00(+0.00%) |
Oct 25, 2022 | 14.00 | 14.14 | 13.04 | 14.00 | 5,574 | +0.07(+0.51%) |
Oct 24, 2022 | 14.28 | 14.28 | 13.86 | 13.93 | 3,072 | -0.21(-1.50%) |
Oct 21, 2022 | 14.56 | 14.84 | 13.98 | 14.14 | 5,168 | +0.14(+1.00%) |
Oct 20, 2022 | 14.56 | 14.70 | 14.00 | 14.00 | 2,884 | -0.14(-0.99%) |
Oct 19, 2022 | 14.84 | 15.40 | 14.14 | 14.14 | 2,687 | -0.84(-5.61%) |
Oct 18, 2022 | 14.42 | 15.40 | 14.42 | 14.98 | 5,057 | +0.70(+4.90%) |
Oct 17, 2022 | 13.60 | 14.28 | 13.58 | 14.28 | 4,653 | +0.84(+6.25%) |
Oct 14, 2022 | 16.10 | 16.10 | 12.89 | 13.44 | 12,620 | -2.24(-14.29%) |
Oct 13, 2022 | 15.40 | 15.82 | 14.14 | 15.68 | 5,118 | +0.56(+3.70%) |
Oct 12, 2022 | 15.26 | 15.54 | 14.56 | 15.12 | 2,997 | -0.14(-0.92%) |
Oct 11, 2022 | 14.84 | 16.10 | 14.56 | 15.26 | 6,325 | +0.42(+2.83%) |
Oct 10, 2022 | 15.40 | 15.40 | 14.70 | 14.84 | 2,828 | -0.14(-0.93%) |
Oct 07, 2022 | 15.26 | 15.26 | 14.70 | 14.98 | 6,908 | +0.14(+0.94%) |
Oct 06, 2022 | 16.24 | 17.08 | 14.70 | 14.84 | 9,166 | -0.56(-3.64%) |
Oct 05, 2022 | 15.12 | 16.52 | 14.56 | 15.40 | 10,819 | +0.28(+1.85%) |
Oct 04, 2022 | 15.96 | 17.50 | 14.84 | 15.12 | 29,932 | -0.42(-2.70%) |
Oct 03, 2022 | 15.12 | 15.68 | 14.70 | 15.54 | 10,326 | +0.56(+3.74%) |
Sep 30, 2022 | 16.24 | 16.94 | 14.42 | 14.98 | 18,465 | -1.26(-7.76%) |
Sep 29, 2022 | 18.20 | 18.20 | 15.54 | 16.24 | 10,260 | -1.82(-10.08%) |
Sep 28, 2022 | 14.56 | 18.76 | 14.56 | 18.06 | 13,830 | +3.36(+22.86%) |
Sep 27, 2022 | 15.54 | 15.95 | 14.63 | 14.70 | 3,057 | -0.84(-5.41%) |
Sep 26, 2022 | 14.42 | 16.24 | 14.42 | 15.54 | 6,814 | +0.98(+6.73%) |
Sep 23, 2022 | 14.84 | 15.68 | 14.42 | 14.56 | 15,299 | -0.70(-4.59%) |
Sep 22, 2022 | 16.38 | 16.80 | 15.26 | 15.26 | 11,925 | -1.40(-8.40%) |
Sep 21, 2022 | 17.64 | 17.67 | 16.10 | 16.66 | 24,312 | -0.56(-3.25%) |
Sep 20, 2022 | 17.50 | 17.50 | 16.94 | 17.22 | 5,014 | -0.28(-1.60%) |
Sep 19, 2022 | 17.08 | 17.92 | 17.08 | 17.50 | 7,720 | -0.56(-3.10%) |
Sep 16, 2022 | 18.90 | 19.58 | 16.24 | 18.06 | 39,547 | -1.82(-9.15%) |
Sep 15, 2022 | 21.28 | 21.49 | 19.32 | 19.88 | 16,816 | -1.26(-5.96%) |
Sep 14, 2022 | 22.68 | 22.68 | 21.14 | 21.14 | 8,693 | -0.84(-3.82%) |
Sep 13, 2022 | 22.54 | 22.82 | 21.84 | 21.98 | 4,696 | -0.98(-4.27%) |
Sep 12, 2022 | 24.50 | 24.50 | 22.54 | 22.96 | 5,501 | -1.40(-5.75%) |
Sep 09, 2022 | 23.10 | 24.50 | 22.96 | 24.36 | 11,257 | +0.84(+3.57%) |
Sep 08, 2022 | 22.40 | 24.08 | 22.40 | 23.52 | 7,404 | +0.70(+3.07%) |
Sep 07, 2022 | 22.96 | 23.24 | 21.70 | 22.82 | 11,758 | +0.56(+2.52%) |
Sep 06, 2022 | 23.24 | 23.24 | 21.70 | 22.26 | 7,254 | -1.54(-6.47%) |
Sep 02, 2022 | 23.24 | 24.22 | 22.82 | 23.80 | 12,315 | +0.56(+2.41%) |
Sep 01, 2022 | 22.82 | 23.52 | 21.91 | 23.24 | 9,225 | +0.56(+2.47%) |
Aug 31, 2022 | 22.96 | 22.96 | 21.98 | 22.68 | 4,185 | +0.28(+1.25%) |
Aug 30, 2022 | 22.12 | 22.40 | 21.56 | 22.40 | 16,019 | +0.84(+3.90%) |
Aug 29, 2022 | 22.40 | 22.96 | 21.28 | 21.56 | 11,306 | -0.70(-3.14%) |
Aug 26, 2022 | 24.22 | 24.22 | 21.70 | 22.26 | 12,049 | -0.84(-3.64%) |
Aug 25, 2022 | 22.96 | 24.22 | 22.82 | 23.10 | 11,199 | +0.00(+0.00%) |
Aug 24, 2022 | 23.38 | 26.18 | 21.84 | 23.10 | 44,957 | +0.28(+1.23%) |
Aug 23, 2022 | 24.50 | 25.34 | 22.40 | 22.82 | 30,278 | -1.82(-7.39%) |
Aug 22, 2022 | 29.40 | 29.82 | 24.36 | 24.64 | 23,377 | -4.76(-16.19%) |
Aug 19, 2022 | 32.34 | 32.34 | 29.26 | 29.40 | 9,971 | -3.64(-11.02%) |
Aug 18, 2022 | 34.44 | 35.14 | 32.90 | 33.04 | 4,053 | -0.56(-1.67%) |
Aug 17, 2022 | 29.40 | 37.66 | 27.30 | 33.60 | 28,825 | +3.08(+10.09%) |
Aug 16, 2022 | 32.20 | 35.28 | 29.96 | 30.52 | 20,002 | -1.68(-5.22%) |
Aug 15, 2022 | 29.26 | 32.34 | 29.12 | 32.20 | 6,169 | +2.24(+7.48%) |
Aug 12, 2022 | 28.14 | 30.52 | 26.60 | 29.96 | 11,125 | +0.00(+0.00%) |
Aug 11, 2022 | 30.52 | 31.50 | 29.96 | 29.96 | 8,466 | -0.56(-1.83%) |
Aug 10, 2022 | 30.10 | 32.34 | 29.26 | 30.52 | 15,257 | +0.98(+3.32%) |
Aug 09, 2022 | 30.24 | 30.24 | 28.42 | 29.54 | 6,301 | -0.42(-1.40%) |
Aug 08, 2022 | 32.20 | 34.73 | 29.68 | 29.96 | 10,354 | -2.38(-7.36%) |
Aug 05, 2022 | 30.94 | 32.55 | 30.24 | 32.34 | 11,636 | +1.54(+5.00%) |
Aug 04, 2022 | 29.26 | 31.22 | 28.42 | 30.80 | 8,732 | +1.54(+5.26%) |
Aug 03, 2022 | 29.82 | 30.80 | 29.12 | 29.26 | 7,022 | +0.28(+0.97%) |
Aug 02, 2022 | 29.12 | 31.22 | 28.42 | 28.98 | 8,373 | -0.70(-2.36%) |
Aug 01, 2022 | 29.68 | 30.94 | 28.42 | 29.68 | 9,643 | -0.14(-0.47%) |
Jul 29, 2022 | 29.12 | 30.24 | 27.58 | 29.82 | 14,361 | +0.56(+1.91%) |
Jul 28, 2022 | 27.86 | 29.68 | 26.60 | 29.26 | 7,901 | +2.10(+7.73%) |
Jul 27, 2022 | 27.44 | 28.00 | 25.62 | 27.16 | 11,518 | -0.14(-0.51%) |
Jul 26, 2022 | 25.76 | 28.28 | 25.62 | 27.30 | 10,092 | +2.10(+8.33%) |
Jul 25, 2022 | 28.00 | 28.14 | 25.20 | 25.20 | 6,544 | -2.80(-10.00%) |
Jul 22, 2022 | 29.12 | 29.19 | 28.00 | 28.00 | 7,865 | -1.82(-6.10%) |
Jul 21, 2022 | 27.86 | 29.82 | 27.86 | 29.82 | 10,801 | +1.54(+5.45%) |
Jul 20, 2022 | 26.74 | 28.70 | 26.32 | 28.28 | 13,899 | +1.96(+7.45%) |
Jul 19, 2022 | 26.74 | 27.02 | 25.48 | 26.32 | 13,095 | +0.70(+2.73%) |
Jul 18, 2022 | 27.30 | 28.00 | 25.34 | 25.62 | 11,596 | -0.84(-3.17%) |
Jul 15, 2022 | 25.48 | 26.60 | 24.57 | 26.46 | 12,324 | +1.68(+6.78%) |
Jul 14, 2022 | 24.64 | 25.08 | 23.80 | 24.78 | 7,258 | -0.42(-1.67%) |
Jul 13, 2022 | 25.20 | 26.04 | 23.94 | 25.20 | 6,957 | +0.42(+1.69%) |
Jul 12, 2022 | 25.34 | 25.62 | 24.29 | 24.78 | 4,898 | -1.26(-4.84%) |
Jul 11, 2022 | 26.88 | 26.88 | 24.50 | 26.04 | 10,779 | -0.56(-2.11%) |
Jul 08, 2022 | 26.60 | 27.30 | 25.34 | 26.60 | 14,462 | +0.42(+1.60%) |
Jul 07, 2022 | 25.34 | 27.09 | 25.06 | 26.18 | 13,970 | +1.26(+5.06%) |
Jul 06, 2022 | 24.78 | 25.62 | 23.80 | 24.92 | 12,972 | +0.14(+0.56%) |
Jul 05, 2022 | 23.94 | 25.06 | 23.24 | 24.78 | 13,554 | +0.14(+0.57%) |
Jul 01, 2022 | 23.66 | 25.20 | 23.10 | 24.64 | 14,918 | +0.84(+3.53%) |
Jun 30, 2022 | 23.24 | 24.36 | 21.84 | 23.80 | 26,063 | +0.70(+3.03%) |
Jun 29, 2022 | 24.50 | 24.78 | 22.96 | 23.10 | 24,087 | -0.84(-3.51%) |
Jun 28, 2022 | 25.76 | 26.88 | 23.52 | 23.94 | 40,993 | -2.24(-8.56%) |
Jun 27, 2022 | 27.44 | 27.44 | 25.06 | 26.18 | 33,201 | -0.42(-1.58%) |
Jun 24, 2022 | 28.56 | 28.98 | 24.92 | 26.60 | 125,723 | -1.40(-5.00%) |
Jun 23, 2022 | 27.44 | 28.77 | 26.74 | 28.00 | 26,838 | +0.00(+0.00%) |
Jun 22, 2022 | 28.56 | 29.12 | 27.30 | 28.00 | 33,879 | -0.70(-2.44%) |
Jun 21, 2022 | 32.90 | 33.88 | 28.00 | 28.70 | 52,057 | -4.06(-12.39%) |
Jun 17, 2022 | 32.06 | 34.09 | 31.79 | 32.76 | 28,594 | +0.70(+2.18%) |
Jun 16, 2022 | 30.24 | 32.34 | 28.63 | 32.06 | 31,958 | +0.14(+0.44%) |
Jun 15, 2022 | 29.68 | 32.90 | 29.54 | 31.92 | 39,916 | +1.96(+6.54%) |
Jun 14, 2022 | 26.46 | 32.62 | 25.48 | 29.96 | 63,107 | +4.48(+17.58%) |
Jun 13, 2022 | 30.66 | 30.66 | 25.34 | 25.48 | 69,148 | -5.32(-17.27%) |
Jun 10, 2022 | 33.88 | 34.44 | 30.80 | 30.80 | 25,277 | -1.68(-5.17%) |
Jun 09, 2022 | 39.62 | 40.18 | 32.06 | 32.48 | 44,299 | -8.40(-20.55%) |
Jun 08, 2022 | 40.74 | 43.54 | 38.50 | 40.88 | 58,494 | +0.14(+0.34%) |
Jun 07, 2022 | 46.48 | 50.54 | 35.28 | 40.74 | 104,738 | -6.30(-13.39%) |
Jun 06, 2022 | 74.90 | 74.90 | 42.00 | 47.04 | 158,672 | -25.90(-35.51%) |
Jun 03, 2022 | 69.44 | 74.70 | 68.43 | 72.94 | 36,233 | +2.94(+4.20%) |
Jun 02, 2022 | 69.16 | 70.70 | 67.90 | 70.00 | 29,804 | +1.26(+1.83%) |
Jun 01, 2022 | 66.22 | 71.09 | 65.94 | 68.74 | 41,006 | +1.54(+2.29%) |
May 31, 2022 | 62.30 | 67.90 | 61.26 | 67.20 | 37,218 | +5.04(+8.11%) |
May 27, 2022 | 58.52 | 62.30 | 58.52 | 62.16 | 20,310 | +4.62(+8.03%) |
May 26, 2022 | 56.00 | 58.45 | 55.51 | 57.54 | 17,218 | +1.54(+2.75%) |
May 25, 2022 | 51.80 | 57.68 | 51.53 | 56.00 | 14,614 | +3.50(+6.67%) |
May 24, 2022 | 52.36 | 54.46 | 50.82 | 52.50 | 15,135 | -0.14(-0.27%) |
May 23, 2022 | 49.84 | 53.34 | 49.84 | 52.64 | 14,033 | +1.82(+3.58%) |
May 20, 2022 | 54.04 | 54.04 | 48.45 | 50.82 | 13,667 | -3.08(-5.71%) |
May 19, 2022 | 52.36 | 57.68 | 52.36 | 53.90 | 17,832 | +0.42(+0.79%) |
May 18, 2022 | 53.20 | 55.16 | 51.66 | 53.48 | 15,490 | -0.14(-0.26%) |
May 17, 2022 | 54.74 | 56.00 | 52.08 | 53.62 | 13,245 | +0.56(+1.06%) |
May 16, 2022 | 49.42 | 53.48 | 48.39 | 53.06 | 12,232 | +3.92(+7.98%) |
May 13, 2022 | 49.00 | 52.50 | 47.32 | 49.14 | 30,682 | +0.56(+1.15%) |
May 12, 2022 | 40.88 | 48.58 | 40.53 | 48.58 | 49,821 | +4.48(+10.16%) |
May 11, 2022 | 42.28 | 46.20 | 40.95 | 44.10 | 20,219 | +1.26(+2.94%) |
May 10, 2022 | 51.66 | 52.15 | 42.70 | 42.84 | 26,358 | -7.98(-15.70%) |
May 09, 2022 | 53.90 | 55.30 | 50.82 | 50.82 | 18,913 | -5.32(-9.48%) |
May 06, 2022 | 55.86 | 56.42 | 51.38 | 56.14 | 13,739 | -0.42(-0.74%) |
May 05, 2022 | 55.16 | 57.40 | 53.48 | 56.56 | 17,053 | +0.42(+0.75%) |
May 04, 2022 | 53.90 | 56.98 | 52.08 | 56.14 | 15,837 | +2.24(+4.16%) |
May 03, 2022 | 55.72 | 56.42 | 52.08 | 53.90 | 14,579 | -1.82(-3.27%) |